5 DAY PERFORMANCE
-5.09%
1 MONTH PERFORMANCE
-11.26%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+4.44%
RELX Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.85 | $47.73 (-0.25%) | $48.03 | $47.60 | 752,566 | $89.57 B |
| 03/11/2025 | $47.34 | $47.20 (-0.3%) | $47.60 | $47.10 | 724,710 | $88.22 B |
| 03/10/2025 | $47.48 | $47.32 (-0.34%) | $47.72 | $47.14 | 599,400 | $88.45 B |
| 03/07/2025 | $47.22 | $48.10 (1.86%) | $48.13 | $47.18 | 527,000 | $89.90 B |
| 03/06/2025 | $47.18 | $47.24 (0.13%) | $47.57 | $47.04 | 740,800 | $88.30 B |
| 03/05/2025 | $48.55 | $48.54 (-0.02%) | $48.85 | $48.24 | 636,800 | $90.73 B |
| 03/04/2025 | $48.60 | $48.98 (0.78%) | $49.49 | $48.56 | 929,876 | $91.55 B |
| 03/03/2025 | $48.63 | $48.51 (-0.25%) | $48.87 | $48.33 | 607,103 | $90.67 B |
| 02/28/2025 | $48.10 | $48.37 (0.56%) | $48.37 | $47.85 | 563,100 | $90.41 B |
| 02/27/2025 | $47.82 | $47.61 (-0.44%) | $48.06 | $47.55 | 754,800 | $88.99 B |
| 02/26/2025 | $48.55 | $48.25 (-0.62%) | $48.76 | $48.09 | 822,137 | $90.18 B |
| 02/25/2025 | $49.53 | $49.70 (0.34%) | $49.83 | $49.38 | 556,209 | $92.89 B |
| 02/24/2025 | $49.29 | $49.19 (-0.2%) | $49.48 | $49.05 | 595,200 | $91.94 B |
| 02/21/2025 | $49.72 | $49.29 (-0.86%) | $49.76 | $49.12 | 778,700 | $92.13 B |
| 02/20/2025 | $50.11 | $50.41 (0.6%) | $50.47 | $49.88 | 608,206 | $94.22 B |
| 02/19/2025 | $50.18 | $50.52 (0.68%) | $50.60 | $50.05 | 780,723 | $94.43 B |
| 02/18/2025 | $51.05 | $50.89 (-0.31%) | $51.19 | $50.79 | 432,600 | $95.12 B |
| 02/14/2025 | $51.27 | $51.07 (-0.39%) | $51.66 | $51.04 | 676,800 | $96.61 B |
| 02/13/2025 | $51.50 | $51.91 (0.8%) | $51.99 | $51.44 | 514,600 | $98.20 B |
| 02/12/2025 | $50.96 | $51.44 (0.94%) | $51.54 | $50.95 | 695,308 | $97.31 B |
| 02/11/2025 | $51.00 | $51.33 (0.65%) | $51.36 | $50.92 | 473,500 | $97.11 B |
| 02/10/2025 | $50.25 | $50.56 (0.62%) | $50.61 | $50.23 | 365,992 | $95.65 B |
| 02/07/2025 | $50.44 | $49.99 (-0.89%) | $50.49 | $49.94 | 519,890 | $94.57 B |
| 02/06/2025 | $50.13 | $50.40 (0.54%) | $50.41 | $50.11 | 477,630 | $95.35 B |
| 02/05/2025 | $50.43 | $50.77 (0.67%) | $50.84 | $50.22 | 409,700 | $96.05 B |
| 02/04/2025 | $49.85 | $49.86 (0.02%) | $50.03 | $49.79 | 479,550 | $94.33 B |
| 02/03/2025 | $49.49 | $49.85 (0.73%) | $50.08 | $49.25 | 565,531 | $94.31 B |
| 01/31/2025 | $50.04 | $49.89 (-0.3%) | $50.29 | $49.84 | 724,000 | $94.38 B |
| 01/30/2025 | $49.88 | $50.35 (0.94%) | $50.55 | $49.78 | 496,705 | $95.25 B |
| 01/29/2025 | $49.62 | $49.24 (-0.77%) | $49.63 | $49.18 | 541,940 | $93.15 B |
| 01/28/2025 | $49.13 | $49.40 (0.55%) | $49.58 | $49.08 | 930,700 | $93.45 B |
| 01/27/2025 | $48.72 | $49.12 (0.82%) | $49.12 | $48.71 | 1.48 M | $92.93 B |
| 01/24/2025 | $48.90 | $48.85 (-0.1%) | $49.16 | $48.77 | 788,900 | $92.41 B |
| 01/23/2025 | $49.21 | $49.39 (0.37%) | $49.40 | $48.95 | 462,300 | $93.44 B |
| 01/22/2025 | $49.47 | $49.26 (-0.42%) | $49.51 | $49.17 | 508,000 | $93.19 B |
| 01/21/2025 | $49.14 | $49.55 (0.83%) | $49.57 | $49.07 | 728,130 | $93.74 B |
| 01/17/2025 | $48.23 | $48.17 (-0.12%) | $48.40 | $48.08 | 456,073 | $91.13 B |
| 01/16/2025 | $47.49 | $47.91 (0.88%) | $47.99 | $47.48 | 605,848 | $90.64 B |
| 01/15/2025 | $46.80 | $47.06 (0.56%) | $47.07 | $46.75 | 360,419 | $89.03 B |
| 01/14/2025 | $46.06 | $46.08 (0.04%) | $46.15 | $45.73 | 437,504 | $87.17 B |
| 01/13/2025 | $45.43 | $45.90 (1.03%) | $45.93 | $45.38 | 447,048 | $86.83 B |
| 01/10/2025 | $46.70 | $46.37 (-0.71%) | $46.75 | $46.33 | 651,702 | $87.72 B |
| 01/08/2025 | $46.38 | $46.77 (0.84%) | $46.82 | $46.29 | 528,915 | $88.48 B |
| 01/07/2025 | $46.29 | $45.98 (-0.67%) | $46.36 | $45.83 | 600,428 | $86.98 B |
| 01/06/2025 | $45.64 | $45.65 (0.02%) | $45.93 | $45.50 | 504,539 | $86.36 B |
| 01/03/2025 | $45.30 | $45.43 (0.29%) | $45.50 | $45.16 | 384,400 | $85.94 B |
| 01/02/2025 | $45.58 | $45.34 (-0.53%) | $45.76 | $45.25 | 441,637 | $85.77 B |
| 12/31/2024 | $45.50 | $45.42 (-0.18%) | $45.64 | $45.33 | 218,200 | $85.93 B |
| 12/30/2024 | $45.23 | $45.40 (0.38%) | $45.52 | $44.92 | 323,402 | $85.89 B |
| 12/27/2024 | $45.46 | $45.58 (0.26%) | $45.70 | $45.44 | 405,500 | $86.23 B |
| 12/26/2024 | $45.68 | $45.86 (0.39%) | $46.00 | $45.68 | 269,824 | $86.76 B |
| 12/24/2024 | $45.57 | $45.89 (0.7%) | $45.92 | $45.49 | 180,524 | $86.81 B |
| 12/23/2024 | $45.28 | $45.59 (0.68%) | $45.65 | $45.07 | 1.84 M | $86.25 B |
| 12/20/2024 | $45.36 | $45.47 (0.24%) | $45.84 | $45.14 | 4.25 M | $86.02 B |
| 12/19/2024 | $46.25 | $45.78 (-1.02%) | $46.26 | $45.67 | 630,207 | $86.61 B |
| 12/18/2024 | $47.32 | $46.33 (-2.09%) | $47.46 | $46.31 | 494,244 | $87.65 B |
| 12/17/2024 | $47.24 | $47.02 (-0.47%) | $47.40 | $47.02 | 672,830 | $88.95 B |
| 12/16/2024 | $47.05 | $46.98 (-0.15%) | $47.21 | $46.93 | 425,225 | $88.88 B |
| 12/13/2024 | $47.39 | $47.06 (-0.7%) | $47.43 | $46.89 | 510,425 | $89.03 B |
| 12/12/2024 | $47.28 | $47.32 (0.08%) | $47.61 | $47.24 | 387,549 | $89.52 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.
