RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	52.76	53.15	52.57	53.10	52.56	1.98%	1,299,990
Apr 21, 2025	52.15	52.55	51.67	52.07	51.54	-0.25%	994,629
Apr 17, 2025	52.01	52.54	51.91	52.20	51.66	1.95%	718,547
Apr 16, 2025	51.76	51.88	50.98	51.20	50.67	-0.60%	755,810
Apr 15, 2025	51.16	51.65	51.11	51.51	50.98	2.77%	718,789
Apr 14, 2025	49.51	50.17	49.43	50.12	49.61	2.04%	948,482
Apr 11, 2025	48.84	49.76	48.69	49.12	48.62	0.20%	1,831,813
Apr 10, 2025	48.58	49.16	47.72	49.02	48.52	0.99%	1,334,902
Apr 9, 2025	45.87	48.80	45.47	48.54	48.04	7.13%	1,317,850
Apr 8, 2025	46.68	46.89	44.96	45.31	44.85	-0.48%	985,778
Apr 7, 2025	45.73	47.49	44.72	45.53	45.06	-5.46%	1,432,129
Apr 4, 2025	50.16	50.32	48.13	48.16	47.67	-6.38%	1,321,661
Apr 3, 2025	51.14	51.80	51.13	51.44	50.91	0.90%	634,826