RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.55	55.20	51.55	53.50	53.50	-	2,752
Jun 26, 2025	54.27	54.36	51.50	53.50	53.50	1.33%	1,591
Jun 25, 2025	54.39	54.39	51.71	52.80	52.80	-2.80%	2,108
Jun 24, 2025	54.25	54.41	51.69	54.32	54.32	2.01%	3,018
Jun 23, 2025	53.00	53.73	51.04	53.25	53.25	2.60%	4,299
Jun 20, 2025	51.05	53.01	50.80	51.90	51.90	-1.24%	1,969
Jun 18, 2025	52.99	53.63	50.83	52.55	52.55	-0.19%	3,978
Jun 17, 2025	53.81	53.81	52.27	52.65	52.65	-0.75%	2,430
Jun 16, 2025	54.07	54.59	51.42	53.05	53.05	1.14%	5,635
Jun 13, 2025	53.51	53.76	51.09	52.45	52.45	-1.96%	6,404
Jun 12, 2025	54.08	54.16	52.37	53.50	53.50	1.52%	3,164
Jun 11, 2025	53.84	53.84	51.04	52.70	52.70	-	9,074
Jun 10, 2025	54.01	54.08	51.06	52.70	52.70	2.29%	3,619
Jun 9, 2025	52.83	54.00	51.52	51.52	51.52	-4.68%	4,642
Jun 6, 2025	54.49	54.52	52.10	54.05	54.05	-1.26%	1,471
Jun 5, 2025	54.56	54.96	52.32	54.74	54.74	0.16%	3,277
Jun 4, 2025	52.61	55.13	52.61	54.65	54.65	1.67%	4,662
Jun 3, 2025	54.24	54.24	52.25	53.75	53.75	-1.32%	13,350
Jun 2, 2025	52.39	54.47	52.39	54.47	54.47	0.59%	15,032
May 30, 2025	54.74	54.86	53.15	54.15	54.15	-	5,304
May 29, 2025	54.28	54.70	53.30	54.15	54.15	-1.10%	5,167
May 28, 2025	55.83	55.83	53.43	54.75	54.75	-1.35%	24,712
May 27, 2025	57.01	57.01	54.42	55.50	55.50	-1.01%	2,243
May 23, 2025	56.13	56.37	53.20	56.07	56.07	1.38%	4,937
May 22, 2025	52.98	55.86	52.98	55.30	55.30	-0.18%	3,862
May 21, 2025	56.05	56.17	53.34	55.40	55.40	-0.51%	1,506
May 20, 2025	53.13	55.68	53.07	55.68	55.68	-0.62%	1,495
May 19, 2025	55.36	56.03	53.06	56.03	56.03	1.44%	4,264
May 16, 2025	54.94	55.23	52.58	55.23	55.23	1.81%	7,292
May 15, 2025	52.07	54.78	52.07	54.25	54.25	1.78%	4,347
May 14, 2025	53.63	53.95	53.30	53.30	53.30	2.32%	12,647
May 13, 2025	52.82	53.25	50.74	52.09	52.09	0.17%	1,374
May 12, 2025	52.20	52.50	50.17	52.00	52.00	0.39%	3,071
May 9, 2025	54.32	54.58	51.70	51.80	51.80	-4.87%	11,877
May 8, 2025	55.47	55.47	51.84	54.45	53.83	-0.18%	1,480
May 7, 2025	55.39	55.75	52.74	54.55	53.93	-0.27%	4,163
May 6, 2025	53.28	56.25	52.99	54.70	54.08	-1.26%	2,199
May 5, 2025	55.75	55.75	54.15	55.40	54.77	0.27%	2,967
May 2, 2025	53.19	55.85	53.18	55.25	54.63	1.56%	4,251
May 1, 2025	55.74	56.15	52.18	54.40	53.78	-0.73%	3,145
Apr 30, 2025	52.05	55.65	52.05	54.80	54.18	6.80%	4,432
Apr 29, 2025	54.39	54.69	51.31	51.31	50.73	-3.37%	5,630
Apr 28, 2025	51.41	54.25	51.40	53.10	52.50	-1.95%	14,494
Apr 25, 2025	53.84	54.16	51.63	54.16	53.55	2.28%	980
Apr 24, 2025	54.59	54.59	51.39	52.95	52.35	1.24%	2,292
Apr 23, 2025	53.25	53.25	51.50	52.30	51.71	-1.04%	2,514
Apr 22, 2025	51.72	54.36	51.02	52.85	52.25	5.09%	560,976
Apr 21, 2025	52.46	52.73	50.27	50.29	49.72	-4.12%	3,316
Apr 17, 2025	51.30	52.76	50.00	52.45	51.86	3.88%	2,082
Apr 16, 2025	51.31	52.74	50.49	50.49	49.92	-3.09%	3,714