RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	51.16	51.65	51.11	51.51	51.51	2.77%	718,015
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
Feb 25, 2025	49.53	49.83	49.38	49.70	49.70	1.04%	556,209
Feb 24, 2025	49.29	49.48	49.05	49.19	49.19	-0.20%	595,151
Feb 21, 2025	49.72	49.76	49.12	49.29	49.29	-2.22%	778,698
Feb 20, 2025	50.11	50.47	49.88	50.41	50.41	-0.22%	608,206
Feb 19, 2025	50.18	50.60	50.05	50.52	50.52	-0.73%	780,723
Feb 18, 2025	51.05	51.19	50.79	50.89	50.89	-0.35%	432,577
Feb 14, 2025	51.27	51.66	51.04	51.07	51.07	-1.62%	676,780
Feb 13, 2025	51.50	51.99	51.44	51.91	51.91	0.91%	514,580
Feb 12, 2025	50.96	51.54	50.95	51.44	51.44	0.21%	695,308
Feb 11, 2025	51.00	51.36	50.92	51.33	51.33	1.52%	473,498
Feb 10, 2025	50.25	50.61	50.23	50.56	50.56	1.14%	365,992
Feb 7, 2025	50.44	50.49	49.94	49.99	49.99	-0.81%	519,890
Feb 6, 2025	50.13	50.41	50.11	50.40	50.40	-0.73%	477,630
Feb 5, 2025	50.43	50.84	50.22	50.77	50.77	1.83%	409,696
Feb 4, 2025	49.85	50.03	49.79	49.86	49.86	0.02%	479,550