RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	46.45	46.49	45.06	45.13	45.13	-4.37%	2,272,082
Sep 9, 2025	47.29	47.44	47.13	47.19	47.19	-0.25%	887,572
Sep 8, 2025	47.20	47.40	47.09	47.31	47.31	0.55%	1,197,241
Sep 5, 2025	47.13	47.40	46.92	47.05	47.05	0.53%	1,524,739
Sep 4, 2025	46.87	46.93	46.62	46.80	46.80	2.14%	1,991,787
Sep 3, 2025	45.61	45.88	45.41	45.82	45.82	0.84%	1,404,923
Sep 2, 2025	45.80	45.98	45.20	45.44	45.44	-2.64%	2,777,834
Aug 29, 2025	46.56	46.71	46.44	46.67	46.67	-0.62%	1,853,527
Aug 28, 2025	47.40	47.52	46.91	46.96	46.96	-1.90%	2,261,685
Aug 27, 2025	47.79	48.02	47.71	47.87	47.87	0.02%	1,815,663
Aug 26, 2025	47.75	47.92	47.48	47.86	47.86	0.15%	1,283,727
Aug 25, 2025	48.19	48.43	47.77	47.79	47.79	-1.34%	1,056,186
Aug 22, 2025	48.23	48.61	48.21	48.44	48.44	0.52%	1,426,775
Aug 21, 2025	48.28	48.46	48.06	48.19	48.19	-1.03%	1,029,271
Aug 20, 2025	48.70	48.98	48.66	48.69	48.69	1.88%	2,027,742
Aug 19, 2025	47.61	47.86	47.57	47.79	47.79	-0.06%	1,680,616
Aug 18, 2025	47.75	47.99	47.73	47.82	47.82	-0.29%	1,306,506
Aug 15, 2025	47.67	48.13	47.54	47.96	47.96	0.57%	1,418,403
Aug 14, 2025	47.48	47.90	47.45	47.69	47.69	-0.17%	1,213,147
Aug 13, 2025	47.68	47.85	47.49	47.77	47.77	-0.13%	1,992,486
Aug 12, 2025	48.05	48.06	47.42	47.83	47.83	-0.44%	1,258,934
Aug 11, 2025	48.25	48.34	47.89	48.04	48.04	0.08%	1,092,592
Aug 8, 2025	48.05	48.31	47.84	48.00	48.00	-2.68%	1,270,386
Aug 7, 2025	49.40	49.52	49.17	49.32	49.05	1.04%	1,403,794
Aug 6, 2025	48.81	49.08	48.35	48.81	48.54	-3.52%	4,008,969
Aug 5, 2025	51.45	51.46	50.51	50.59	50.31	-2.66%	1,652,303
Aug 4, 2025	51.83	51.99	51.70	51.97	51.69	0.74%	1,269,546
Aug 1, 2025	51.84	51.86	51.36	51.59	51.31	-0.58%	1,259,196
Jul 31, 2025	52.20	52.23	51.72	51.89	51.61	0.21%	1,394,969
Jul 30, 2025	51.78	51.98	51.54	51.78	51.50	-0.27%	1,226,551
Jul 29, 2025	52.03	52.11	51.90	51.92	51.64	0.29%	1,237,727
Jul 28, 2025	52.36	52.36	51.75	51.77	51.49	-1.82%	1,299,249
Jul 25, 2025	53.15	53.29	52.63	52.73	52.44	-1.82%	1,213,579
Jul 24, 2025	53.00	54.02	52.96	53.71	53.42	1.17%	1,384,176
Jul 23, 2025	52.65	53.26	52.65	53.09	52.80	0.78%	1,204,537
Jul 22, 2025	52.62	52.72	52.36	52.68	52.39	0.10%	1,069,097
Jul 21, 2025	52.98	53.01	52.57	52.63	52.34	-0.51%	546,984
Jul 18, 2025	53.50	53.50	52.77	52.90	52.61	-1.07%	814,914
Jul 17, 2025	53.36	53.63	53.21	53.47	53.18	-0.52%	730,258
Jul 16, 2025	53.47	53.93	53.37	53.75	53.46	1.07%	1,934,528
Jul 15, 2025	53.66	53.69	53.13	53.18	52.89	-1.28%	872,807
Jul 14, 2025	53.27	54.03	53.19	53.87	53.58	0.47%	1,091,389
Jul 11, 2025	54.19	54.19	53.60	53.62	53.33	-1.05%	1,234,311
Jul 10, 2025	54.10	54.30	53.83	54.19	53.89	1.06%	833,957
Jul 9, 2025	53.41	53.63	53.33	53.62	53.33	0.13%	666,361
Jul 8, 2025	53.40	53.63	53.32	53.55	53.26	0.21%	942,358
Jul 7, 2025	53.42	53.71	53.23	53.44	53.15	0.47%	872,175
Jul 3, 2025	52.77	53.32	52.73	53.19	52.90	1.04%	604,665
Jul 2, 2025	52.31	52.68	52.11	52.64	52.35	-2.36%	1,251,866
Jul 1, 2025	53.98	54.16	53.58	53.91	53.62	-0.79%	907,227