5 DAY PERFORMANCE
+15.48%
1 MONTH PERFORMANCE
+9.79%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
-13.54%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
-2.48%
RELX Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $39.80 | $39.57 (-0.59%) | $39.88 | $39.56 | 782.32 K | $74.07 B |
| 12/05/2025 | $40.68 | $40.32 (-0.88%) | $40.75 | $40.24 | 2.28 M | $75.36 B |
| 12/04/2025 | $40.63 | $40.54 (-0.22%) | $40.76 | $40.48 | 1.62 M | $75.77 B |
| 12/03/2025 | $40.03 | $40.19 (0.4%) | $40.34 | $40.02 | 2.14 M | $75.12 B |
| 12/02/2025 | $39.65 | $39.73 (0.2%) | $39.79 | $39.58 | 3.97 M | $74.26 B |
| 12/01/2025 | $39.95 | $39.72 (-0.58%) | $40.06 | $39.72 | 3.58 M | $74.24 B |
| 11/28/2025 | $40.14 | $40.21 (0.17%) | $40.33 | $40.13 | 1.05 M | $75.16 B |
| 11/26/2025 | $40.21 | $40.18 (-0.07%) | $40.34 | $40.12 | 1.45 M | $75.10 B |
| 11/25/2025 | $39.95 | $40.37 (1.05%) | $40.42 | $39.94 | 3.30 M | $75.46 B |
| 11/24/2025 | $40.44 | $40.35 (-0.22%) | $40.46 | $40.15 | 2.84 M | $75.42 B |
| 11/21/2025 | $40.59 | $40.60 (0.02%) | $40.96 | $40.31 | 2.81 M | $75.89 B |
| 11/20/2025 | $39.84 | $39.59 (-0.63%) | $39.97 | $39.31 | 2.84 M | $74.00 B |
| 11/19/2025 | $39.80 | $39.80 (0%) | $39.97 | $39.44 | 2.91 M | $74.39 B |
| 11/18/2025 | $40.27 | $40.27 (0%) | $40.35 | $40.00 | 2.09 M | $75.27 B |
| 11/17/2025 | $41.05 | $40.38 (-1.63%) | $41.11 | $40.34 | 2.40 M | $75.47 B |
| 11/14/2025 | $40.97 | $41.33 (0.88%) | $41.37 | $40.77 | 2.60 M | $77.25 B |
| 11/13/2025 | $41.39 | $41.42 (0.07%) | $41.73 | $41.35 | 1.68 M | $77.42 B |
| 11/12/2025 | $41.78 | $41.36 (-1.01%) | $41.95 | $40.97 | 1.84 M | $77.31 B |
| 11/11/2025 | $42.44 | $42.48 (0.09%) | $42.66 | $42.34 | 840.03 K | $79.40 B |
| 11/10/2025 | $41.83 | $42.03 (0.48%) | $42.06 | $41.64 | 1.45 M | $78.56 B |
| 11/07/2025 | $42.02 | $42.27 (0.59%) | $42.33 | $41.81 | 2.18 M | $79.01 B |
| 11/06/2025 | $43.33 | $43.39 (0.14%) | $43.49 | $42.78 | 1.37 M | $81.10 B |
| 11/05/2025 | $44.40 | $44.58 (0.41%) | $44.79 | $44.35 | 829.60 K | $83.32 B |
| 11/04/2025 | $44.29 | $44.30 (0.02%) | $44.53 | $44.03 | 1.10 M | $82.80 B |
| 11/03/2025 | $44.17 | $44.17 (0%) | $44.23 | $43.92 | 969.45 K | $82.56 B |
| 10/31/2025 | $44.13 | $44.24 (0.25%) | $44.29 | $43.88 | 1.07 M | $82.69 B |
| 10/30/2025 | $44.16 | $44.37 (0.48%) | $44.69 | $44.06 | 1.78 M | $82.93 B |
| 10/29/2025 | $45.73 | $44.69 (-2.27%) | $45.73 | $44.63 | 1.81 M | $83.53 B |
| 10/28/2025 | $46.58 | $46.23 (-0.75%) | $46.76 | $46.22 | 1.00 M | $86.41 B |
| 10/27/2025 | $46.90 | $46.64 (-0.55%) | $46.98 | $46.55 | 1.15 M | $87.17 B |
| 10/24/2025 | $46.96 | $46.57 (-0.83%) | $46.96 | $46.41 | 1.21 M | $87.04 B |
| 10/23/2025 | $45.96 | $45.95 (-0.02%) | $46.12 | $45.56 | 1.04 M | $85.89 B |
| 10/22/2025 | $46.72 | $46.80 (0.17%) | $47.22 | $46.65 | 931.41 K | $87.47 B |
| 10/21/2025 | $46.21 | $46.29 (0.17%) | $46.50 | $46.18 | 1.12 M | $86.52 B |
| 10/20/2025 | $45.51 | $46.11 (1.32%) | $46.11 | $45.49 | 1.19 M | $86.18 B |
| 10/17/2025 | $44.81 | $45.23 (0.94%) | $45.23 | $44.77 | 1.42 M | $84.54 B |
| 10/16/2025 | $45.15 | $45.22 (0.16%) | $45.33 | $44.87 | 1.38 M | $84.52 B |
| 10/15/2025 | $44.86 | $45.02 (0.36%) | $45.31 | $44.81 | 983.61 K | $84.15 B |
| 10/14/2025 | $45.35 | $45.43 (0.18%) | $45.59 | $45.31 | 1.02 M | $84.91 B |
| 10/13/2025 | $44.97 | $45.13 (0.36%) | $45.39 | $44.85 | 1.02 M | $84.35 B |
| 10/10/2025 | $45.00 | $44.82 (-0.4%) | $45.21 | $44.75 | 1.56 M | $83.77 B |
| 10/09/2025 | $45.40 | $45.15 (-0.55%) | $45.44 | $44.82 | 1.33 M | $84.39 B |
| 10/08/2025 | $46.07 | $45.84 (-0.5%) | $46.11 | $45.62 | 1.30 M | $85.68 B |
| 10/07/2025 | $45.56 | $45.44 (-0.26%) | $45.69 | $45.22 | 1.04 M | $84.93 B |
| 10/06/2025 | $46.77 | $46.41 (-0.77%) | $46.78 | $46.17 | 1.90 M | $86.74 B |
| 10/03/2025 | $46.18 | $46.41 (0.5%) | $46.63 | $46.14 | 1.06 M | $86.74 B |
| 10/02/2025 | $46.66 | $46.61 (-0.11%) | $46.74 | $46.28 | 1.74 M | $87.12 B |
| 10/01/2025 | $47.52 | $47.07 (-0.95%) | $47.58 | $46.99 | 1.75 M | $87.98 B |
| 09/30/2025 | $47.66 | $47.76 (0.21%) | $47.97 | $47.58 | 1.51 M | $89.27 B |
| 09/29/2025 | $47.17 | $47.13 (-0.08%) | $47.35 | $47.08 | 876.40 K | $88.09 B |
| 09/26/2025 | $46.69 | $46.83 (0.3%) | $46.92 | $46.59 | 1.03 M | $87.53 B |
| 09/25/2025 | $46.19 | $46.28 (0.19%) | $46.33 | $46.10 | 913.11 K | $86.50 B |
| 09/24/2025 | $46.36 | $46.37 (0.02%) | $46.58 | $46.26 | 860.44 K | $86.67 B |
| 09/23/2025 | $46.78 | $46.47 (-0.66%) | $46.96 | $46.32 | 815.54 K | $86.86 B |
| 09/22/2025 | $46.66 | $47.08 (0.9%) | $47.13 | $46.59 | 756.54 K | $88.00 B |
| 09/19/2025 | $47.20 | $47.03 (-0.36%) | $47.43 | $46.86 | 1.17 M | $87.90 B |
| 09/18/2025 | $48.32 | $47.61 (-1.47%) | $48.40 | $47.59 | 1.96 M | $88.99 B |
| 09/17/2025 | $47.05 | $47.09 (0.09%) | $47.58 | $46.98 | 1.02 M | $88.02 B |
| 09/16/2025 | $46.92 | $46.69 (-0.49%) | $46.99 | $46.63 | 1.06 M | $87.27 B |
| 09/15/2025 | $46.85 | $46.86 (0.02%) | $47.00 | $46.71 | 1.85 M | $87.59 B |
| 09/12/2025 | $46.86 | $46.50 (-0.77%) | $46.92 | $46.50 | 1.05 M | $86.91 B |
| 09/11/2025 | $45.50 | $46.33 (1.82%) | $46.39 | $45.44 | 1.44 M | $86.60 B |
| 09/10/2025 | $46.45 | $45.13 (-2.84%) | $46.49 | $45.06 | 2.27 M | $84.35 B |
| 09/09/2025 | $47.29 | $47.19 (-0.21%) | $47.44 | $47.13 | 887.60 K | $88.20 B |
| 09/08/2025 | $47.20 | $47.31 (0.23%) | $47.40 | $47.09 | 1.20 M | $88.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
