RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.69	47.84	47.50	47.69	-	-	17,055
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
Jun 30, 2025	54.04	54.37	53.94	54.34	54.04	1.00%	950,108
Jun 27, 2025	53.53	54.08	53.49	53.80	53.51	0.92%	776,847
Jun 26, 2025	53.23	53.32	53.03	53.31	53.02	0.45%	749,618
Jun 25, 2025	53.39	53.46	53.04	53.07	52.78	-0.45%	952,992
Jun 24, 2025	53.35	53.48	52.98	53.31	53.02	0.38%	767,432
Jun 23, 2025	52.34	53.11	52.23	53.11	52.82	1.92%	997,659
Jun 20, 2025	52.82	52.83	52.10	52.11	51.83	-0.38%	734,713
Jun 18, 2025	52.54	52.64	52.29	52.31	52.03	-0.34%	701,974
Jun 17, 2025	52.94	53.06	52.41	52.49	52.20	-1.52%	835,535
Jun 16, 2025	53.34	53.74	53.25	53.30	53.01	1.02%	1,098,360
Jun 13, 2025	52.82	53.04	52.65	52.76	52.47	-0.94%	532,504
Jun 12, 2025	53.58	53.58	53.16	53.26	52.97	0.55%	668,639
Jun 11, 2025	52.88	53.16	52.84	52.97	52.68	-	655,529
Jun 10, 2025	53.35	53.35	52.84	52.97	52.68	-0.11%	752,168
Jun 9, 2025	53.38	53.45	53.00	53.03	52.74	-1.21%	696,227
Jun 6, 2025	53.67	53.84	53.60	53.68	53.39	-0.22%	852,993
Jun 5, 2025	54.24	54.31	53.54	53.80	53.51	-1.03%	2,057,484