RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	54.55	54.98	54.55	54.73	-	-0.36%	589,160
May 6, 2025	55.04	55.11	54.85	54.93	54.93	-0.20%	563,923
May 5, 2025	54.88	55.21	54.78	55.04	55.04	0.04%	415,303
May 2, 2025	54.92	55.08	54.68	55.02	55.02	1.74%	1,144,172
May 1, 2025	54.16	54.29	53.93	54.08	54.08	-1.01%	768,813
Apr 30, 2025	53.93	54.80	53.59	54.63	54.63	1.56%	1,087,941
Apr 29, 2025	53.46	53.90	53.43	53.79	53.79	0.81%	684,211
Apr 28, 2025	53.05	53.45	53.01	53.36	53.36	-0.35%	746,977
Apr 25, 2025	53.48	53.56	53.06	53.55	53.55	0.71%	518,571
Apr 24, 2025	52.72	53.33	52.54	53.17	53.17	0.89%	539,789
Apr 23, 2025	52.48	52.79	52.23	52.70	52.70	-0.75%	902,408
Apr 22, 2025	52.76	53.15	52.57	53.10	53.10	1.98%	1,299,990
Apr 21, 2025	52.15	52.55	51.67	52.07	52.07	-0.25%	994,629
Apr 17, 2025	52.01	52.54	51.91	52.20	52.20	1.95%	718,547
Apr 16, 2025	51.76	51.88	50.98	51.20	51.20	-0.60%	755,810
Apr 15, 2025	51.16	51.65	51.11	51.51	51.51	2.77%	718,789
Apr 14, 2025	49.51	50.17	49.43	50.12	50.12	2.04%	948,482
Apr 11, 2025	48.84	49.76	48.69	49.12	49.12	0.20%	1,831,813
Apr 10, 2025	48.58	49.16	47.72	49.02	49.02	0.99%	1,334,902
Apr 9, 2025	45.87	48.80	45.47	48.54	48.54	7.13%	1,317,850
Apr 8, 2025	46.68	46.89	44.96	45.31	45.31	-0.48%	985,778
Apr 7, 2025	45.73	47.49	44.72	45.53	45.53	-5.46%	1,432,129
Apr 4, 2025	50.16	50.32	48.13	48.16	48.16	-6.38%	1,321,661
Apr 3, 2025	51.14	51.80	51.13	51.44	51.44	0.90%	634,826
Apr 2, 2025	50.40	50.98	50.37	50.98	50.98	0.61%	449,584
Apr 1, 2025	50.39	50.74	50.24	50.67	50.67	0.52%	402,553
Mar 31, 2025	50.23	50.51	49.90	50.41	50.41	0.50%	429,642
Mar 28, 2025	50.33	50.38	50.05	50.16	50.16	0.18%	561,044
Mar 27, 2025	49.75	50.17	49.74	50.07	50.07	0.20%	526,039
Mar 26, 2025	49.83	50.17	49.72	49.97	49.97	-0.85%	585,718
Mar 25, 2025	50.44	50.59	50.24	50.40	50.40	1.18%	344,217
Mar 24, 2025	49.92	50.02	49.68	49.81	49.81	-0.40%	481,393
Mar 21, 2025	49.75	50.11	49.74	50.01	50.01	0.24%	605,358
Mar 20, 2025	49.82	50.05	49.75	49.89	49.89	1.09%	675,504
Mar 19, 2025	48.99	49.38	48.99	49.35	49.35	0.73%	438,506
Mar 18, 2025	48.99	49.05	48.57	48.99	48.99	-1.23%	486,284
Mar 17, 2025	49.40	49.73	49.38	49.60	49.60	1.37%	487,041
Mar 14, 2025	48.41	49.06	48.34	48.93	48.93	2.34%	927,757
Mar 13, 2025	47.79	48.00	47.64	47.81	47.81	0.17%	917,633
Mar 12, 2025	47.85	48.03	47.60	47.73	47.73	1.12%	752,614
Mar 11, 2025	47.34	47.60	47.10	47.20	47.20	-0.25%	724,710
Mar 10, 2025	47.48	47.72	47.14	47.32	47.32	-1.62%	599,366
Mar 7, 2025	47.22	48.13	47.18	48.10	48.10	1.82%	526,963
Mar 6, 2025	47.18	47.57	47.04	47.24	47.24	-2.68%	740,783
Mar 5, 2025	48.55	48.85	48.24	48.54	48.54	-0.90%	636,777
Mar 4, 2025	48.60	49.49	48.56	48.98	48.98	0.97%	929,876
Mar 3, 2025	48.63	48.87	48.33	48.51	48.51	0.29%	607,103
Feb 28, 2025	48.10	48.37	47.85	48.37	48.37	1.60%	563,079
Feb 27, 2025	47.82	48.06	47.55	47.61	47.61	-1.33%	754,777
Feb 26, 2025	48.55	48.76	48.09	48.25	48.25	-2.92%	822,137