RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	51.75	51.85	51.29	51.83	51.83	-3.75%	1,256,452
May 9, 2025	53.46	53.90	53.32	53.85	53.85	-0.39%	655,063
May 8, 2025	54.72	54.74	54.06	54.06	53.51	-1.48%	656,768
May 7, 2025	54.54	54.99	54.52	54.87	54.31	-0.11%	762,653
May 6, 2025	55.04	55.11	54.85	54.93	54.37	-0.20%	563,923
May 5, 2025	54.88	55.21	54.78	55.04	54.48	0.04%	415,303
May 2, 2025	54.92	55.08	54.68	55.02	54.46	1.74%	1,144,172
May 1, 2025	54.16	54.29	53.93	54.08	53.53	-1.01%	768,813
Apr 30, 2025	53.93	54.80	53.59	54.63	54.07	1.56%	1,087,941
Apr 29, 2025	53.46	53.90	53.43	53.79	53.24	0.81%	684,211
Apr 28, 2025	53.05	53.45	53.01	53.36	52.81	-0.35%	746,977
Apr 25, 2025	53.48	53.56	53.06	53.55	53.00	0.71%	518,571
Apr 24, 2025	52.72	53.33	52.54	53.17	52.62	0.89%	539,789
Apr 23, 2025	52.48	52.79	52.23	52.70	52.16	-0.75%	902,408
Apr 22, 2025	52.76	53.15	52.57	53.10	52.56	1.98%	1,299,990
Apr 21, 2025	52.15	52.55	51.67	52.07	51.54	-0.25%	994,629
Apr 17, 2025	52.01	52.54	51.91	52.20	51.66	1.95%	718,547
Apr 16, 2025	51.76	51.88	50.98	51.20	50.67	-0.60%	755,810
Apr 15, 2025	51.16	51.65	51.11	51.51	50.98	2.77%	718,789
Apr 14, 2025	49.51	50.17	49.43	50.12	49.61	2.04%	948,482
Apr 11, 2025	48.84	49.76	48.69	49.12	48.62	0.20%	1,831,813
Apr 10, 2025	48.58	49.16	47.72	49.02	48.52	0.99%	1,334,902
Apr 9, 2025	45.87	48.80	45.47	48.54	48.04	7.13%	1,317,850
Apr 8, 2025	46.68	46.89	44.96	45.31	44.85	-0.48%	985,778
Apr 7, 2025	45.73	47.49	44.72	45.53	45.06	-5.46%	1,432,129
Apr 4, 2025	50.16	50.32	48.13	48.16	47.67	-6.38%	1,321,661
Apr 3, 2025	51.14	51.80	51.13	51.44	50.91	0.90%	634,826
Apr 2, 2025	50.40	50.98	50.37	50.98	50.46	0.61%	449,584
Apr 1, 2025	50.39	50.74	50.24	50.67	50.15	0.52%	402,553
Mar 31, 2025	50.23	50.51	49.90	50.41	49.89	0.50%	429,642
Mar 28, 2025	50.33	50.38	50.05	50.16	49.65	0.18%	561,044
Mar 27, 2025	49.75	50.17	49.74	50.07	49.56	0.20%	526,039
Mar 26, 2025	49.83	50.17	49.72	49.97	49.46	-0.85%	585,718
Mar 25, 2025	50.44	50.59	50.24	50.40	49.88	1.18%	344,217
Mar 24, 2025	49.92	50.02	49.68	49.81	49.30	-0.40%	481,393
Mar 21, 2025	49.75	50.11	49.74	50.01	49.50	0.24%	605,358
Mar 20, 2025	49.82	50.05	49.75	49.89	49.38	1.09%	675,504
Mar 19, 2025	48.99	49.38	48.99	49.35	48.84	0.73%	438,506
Mar 18, 2025	48.99	49.05	48.57	48.99	48.49	-1.23%	486,284
Mar 17, 2025	49.40	49.73	49.38	49.60	49.09	1.37%	487,041
Mar 14, 2025	48.41	49.06	48.34	48.93	48.43	2.34%	927,757
Mar 13, 2025	47.79	48.00	47.64	47.81	47.32	0.17%	917,633
Mar 12, 2025	47.85	48.03	47.60	47.73	47.24	1.12%	752,614
Mar 11, 2025	47.34	47.60	47.10	47.20	46.72	-0.25%	724,710
Mar 10, 2025	47.48	47.72	47.14	47.32	46.83	-1.62%	599,366
Mar 7, 2025	47.22	48.13	47.18	48.10	47.61	1.82%	526,963
Mar 6, 2025	47.18	47.57	47.04	47.24	46.76	-2.68%	740,783
Mar 5, 2025	48.55	48.85	48.24	48.54	48.04	-0.90%	636,777
Mar 4, 2025	48.60	49.49	48.56	48.98	48.48	0.97%	929,876
Mar 3, 2025	48.63	48.87	48.33	48.51	48.01	0.29%	607,103