RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	52.77	53.32	52.73	53.19	53.19	1.04%	604,661
Jul 2, 2025	52.31	52.68	52.11	52.64	52.64	-2.36%	1,251,866
Jul 1, 2025	53.98	54.16	53.58	53.91	53.91	-0.79%	907,227
Jun 30, 2025	54.04	54.37	53.94	54.34	54.34	1.00%	950,108
Jun 27, 2025	53.53	54.08	53.49	53.80	53.80	0.92%	776,847
Jun 26, 2025	53.23	53.32	53.03	53.31	53.31	0.45%	749,618
Jun 25, 2025	53.39	53.46	53.04	53.07	53.07	-0.45%	952,992
Jun 24, 2025	53.35	53.48	52.98	53.31	53.31	0.38%	767,432
Jun 23, 2025	52.34	53.11	52.23	53.11	53.11	1.92%	997,659
Jun 20, 2025	52.82	52.83	52.10	52.11	52.11	-0.38%	734,713
Jun 18, 2025	52.54	52.64	52.29	52.31	52.31	-0.34%	701,974
Jun 17, 2025	52.94	53.06	52.41	52.49	52.49	-1.52%	835,535
Jun 16, 2025	53.34	53.74	53.25	53.30	53.30	1.02%	1,098,360
Jun 13, 2025	52.82	53.04	52.65	52.76	52.76	-0.94%	532,504
Jun 12, 2025	53.58	53.58	53.16	53.26	53.26	0.55%	668,639
Jun 11, 2025	52.88	53.16	52.84	52.97	52.97	-	655,529
Jun 10, 2025	53.35	53.35	52.84	52.97	52.97	-0.11%	752,168
Jun 9, 2025	53.38	53.45	53.00	53.03	53.03	-1.21%	696,227
Jun 6, 2025	53.67	53.84	53.60	53.68	53.68	-0.22%	852,993
Jun 5, 2025	54.24	54.31	53.54	53.80	53.80	-1.03%	2,057,484
Jun 4, 2025	54.24	54.60	54.09	54.36	54.36	0.55%	1,378,369
Jun 3, 2025	54.12	54.37	53.76	54.06	54.06	-0.93%	1,029,677
Jun 2, 2025	54.08	54.59	53.90	54.57	54.57	1.21%	717,214
May 30, 2025	53.98	54.12	53.65	53.92	53.92	-0.02%	1,023,290
May 29, 2025	53.50	54.05	53.43	53.93	53.93	-2.03%	1,096,618
May 28, 2025	55.10	55.26	54.69	55.05	55.05	-1.10%	2,376,001
May 27, 2025	56.31	56.33	55.62	55.66	55.66	0.40%	782,492
May 23, 2025	55.32	55.68	55.22	55.44	55.44	0.84%	873,659
May 22, 2025	54.57	55.10	54.54	54.98	54.98	-0.22%	601,764
May 21, 2025	55.37	55.58	55.04	55.10	55.10	0.20%	728,914
May 20, 2025	54.96	55.05	54.79	54.99	54.99	-0.07%	445,347
May 19, 2025	54.42	55.05	54.42	55.03	55.03	0.84%	499,232
May 16, 2025	54.13	54.57	54.07	54.57	54.57	0.98%	432,408
May 15, 2025	53.62	54.11	53.58	54.04	54.04	1.85%	717,788
May 14, 2025	53.35	53.40	52.96	53.06	53.06	1.26%	562,944
May 13, 2025	52.20	52.49	52.02	52.40	52.40	1.10%	969,374
May 12, 2025	51.75	51.85	51.29	51.83	51.83	-3.75%	1,256,534
May 9, 2025	53.46	53.90	53.32	53.85	53.85	-0.39%	655,063
May 8, 2025	54.72	54.74	54.06	54.06	53.51	-1.48%	656,768
May 7, 2025	54.54	54.99	54.52	54.87	54.31	-0.11%	762,653
May 6, 2025	55.04	55.11	54.85	54.93	54.37	-0.20%	563,923
May 5, 2025	54.88	55.21	54.78	55.04	54.48	0.04%	415,303
May 2, 2025	54.92	55.08	54.68	55.02	54.46	1.74%	1,144,172
May 1, 2025	54.16	54.29	53.93	54.08	53.53	-1.01%	768,813
Apr 30, 2025	53.93	54.80	53.59	54.63	54.07	1.56%	1,087,941
Apr 29, 2025	53.46	53.90	53.43	53.79	53.24	0.81%	684,211
Apr 28, 2025	53.05	53.45	53.01	53.36	52.81	-0.35%	746,977
Apr 25, 2025	53.48	53.56	53.06	53.55	53.00	0.71%	518,571
Apr 24, 2025	52.72	53.33	52.54	53.17	52.62	0.89%	539,789
Apr 23, 2025	52.48	52.79	52.23	52.70	52.16	-0.75%	902,408