RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	47.85	47.90	47.65	47.66	-	0.97%	207,781
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
Feb 3, 2025	49.49	50.08	49.25	49.85	49.85	-0.08%	565,531
Jan 31, 2025	50.04	50.29	49.84	49.89	49.89	-0.91%	723,979
Jan 30, 2025	49.88	50.55	49.78	50.35	50.35	2.25%	496,705
Jan 29, 2025	49.62	49.63	49.18	49.24	49.24	-0.32%	541,940
Jan 28, 2025	49.13	49.58	49.08	49.40	49.40	0.57%	930,677
Jan 27, 2025	48.72	49.12	48.71	49.12	49.12	0.55%	1,483,193
Jan 24, 2025	48.90	49.16	48.77	48.85	48.85	-1.09%	788,883
Jan 23, 2025	49.21	49.40	48.95	49.39	49.39	0.26%	462,287
Jan 22, 2025	49.47	49.51	49.17	49.26	49.26	-0.59%	507,997
Jan 21, 2025	49.14	49.57	49.07	49.55	49.55	2.86%	728,130
Jan 17, 2025	48.23	48.40	48.08	48.17	48.17	0.54%	456,073
Jan 16, 2025	47.49	47.99	47.48	47.91	47.91	1.81%	605,848
Jan 15, 2025	46.80	47.07	46.75	47.06	47.06	2.13%	360,419
Jan 14, 2025	46.06	46.15	45.73	46.08	46.08	0.39%	437,504
Jan 13, 2025	45.43	45.93	45.38	45.90	45.90	-1.01%	447,048
Jan 10, 2025	46.70	46.75	46.33	46.37	46.37	-0.86%	651,702
Jan 8, 2025	46.38	46.82	46.29	46.77	46.77	1.72%	528,915
Jan 7, 2025	46.29	46.36	45.83	45.98	45.98	0.72%	600,428
Jan 6, 2025	45.64	45.93	45.50	45.65	45.65	0.48%	504,539
Jan 3, 2025	45.30	45.50	45.16	45.43	45.43	0.20%	384,352
Jan 2, 2025	45.58	45.76	45.25	45.34	45.34	-0.18%	441,637
Dec 31, 2024	45.50	45.64	45.33	45.42	45.42	0.04%	218,180
Dec 30, 2024	45.23	45.52	44.92	45.40	45.40	-0.39%	323,402
Dec 27, 2024	45.46	45.70	45.44	45.58	45.58	-0.61%	405,465