RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	53.15	53.29	52.63	52.73	52.73	-1.82%	1,213,579
Jul 24, 2025	53.00	54.02	52.96	53.71	53.71	1.17%	1,384,176
Jul 23, 2025	52.65	53.26	52.65	53.09	53.09	0.78%	1,204,537
Jul 22, 2025	52.62	52.72	52.36	52.68	52.68	0.10%	1,069,097
Jul 21, 2025	52.98	53.01	52.57	52.63	52.63	-0.51%	546,984
Jul 18, 2025	53.50	53.50	52.77	52.90	52.90	-1.07%	814,914
Jul 17, 2025	53.36	53.63	53.21	53.47	53.47	-0.52%	730,258
Jul 16, 2025	53.47	53.93	53.37	53.75	53.75	1.07%	1,934,528
Jul 15, 2025	53.66	53.69	53.13	53.18	53.18	-1.28%	872,807
Jul 14, 2025	53.27	54.03	53.19	53.87	53.87	0.47%	1,091,389
Jul 11, 2025	54.19	54.19	53.60	53.62	53.62	-1.05%	1,234,311
Jul 10, 2025	54.10	54.30	53.83	54.19	54.19	1.06%	833,957
Jul 9, 2025	53.41	53.63	53.33	53.62	53.62	0.13%	666,361
Jul 8, 2025	53.40	53.63	53.32	53.55	53.55	0.21%	942,358
Jul 7, 2025	53.42	53.71	53.23	53.44	53.44	0.47%	872,175
Jul 3, 2025	52.77	53.32	52.73	53.19	53.19	1.04%	604,665
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