RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	36.32	36.72	36.26	36.70	36.70	0.88%	713,108
Jan 8, 2026	36.16	36.46	35.58	36.38	36.38	0.11%	1,166,350
Jan 7, 2026	35.80	36.82	35.68	36.34	36.34	2.42%	1,599,307
Jan 6, 2026	35.74	35.74	35.08	35.48	35.48	-0.73%	1,267,706
Jan 5, 2026	34.38	35.74	34.32	35.74	35.74	4.20%	1,051,007
Jan 2, 2026	34.66	35.14	34.16	34.30	34.30	-1.10%	527,290
Dec 31, 2025	34.92	35.16	34.52	34.68	34.68	-1.03%	311,850
Dec 30, 2025	34.98	35.08	34.72	35.04	35.04	0.06%	289,349
Dec 29, 2025	34.74	35.22	34.58	35.02	35.02	0.86%	553,254
Dec 24, 2025	34.78	34.84	34.66	34.72	34.72	-0.17%	117,453
Dec 23, 2025	34.92	35.08	34.72	34.78	34.78	-0.46%	327,210
Dec 22, 2025	34.94	35.06	34.74	34.94	34.94	0.40%	549,788
Dec 19, 2025	34.68	35.00	34.50	34.80	34.80	-0.46%	1,911,607
Dec 18, 2025	34.78	35.04	34.56	34.96	34.96	0.58%	1,020,367
Dec 17, 2025	35.00	35.00	34.40	34.76	34.76	0.29%	684,317
Dec 16, 2025	35.02	35.04	34.38	34.66	34.66	-1.14%	674,272
Dec 15, 2025	34.54	35.32	34.48	35.06	35.06	2.34%	1,112,209
Dec 12, 2025	34.28	34.46	34.14	34.26	34.26	-0.06%	639,990
Dec 11, 2025	34.40	34.40	33.98	34.28	34.28	-0.23%	658,015
Dec 10, 2025	33.96	34.50	33.96	34.36	34.36	0.82%	703,430
Dec 9, 2025	34.34	34.66	34.04	34.08	34.08	-	927,788
Dec 8, 2025	34.56	34.60	34.04	34.08	34.08	-1.96%	452,221
Dec 5, 2025	34.92	35.12	34.70	34.76	34.76	-0.11%	837,403
Dec 4, 2025	34.52	34.90	34.36	34.80	34.80	0.87%	905,658
Dec 3, 2025	33.98	34.54	33.98	34.50	34.50	0.88%	664,186
Dec 2, 2025	34.20	34.44	34.06	34.20	34.20	0.06%	858,428
Dec 1, 2025	34.38	34.60	33.88	34.18	34.18	-1.21%	850,287
Nov 28, 2025	34.64	34.74	34.38	34.60	34.60	-0.12%	570,740
Nov 27, 2025	34.58	34.76	34.52	34.64	34.64	0.29%	864,323
Nov 26, 2025	35.02	35.06	34.48	34.54	34.54	-1.09%	1,019,133
Nov 25, 2025	34.74	34.92	34.54	34.92	34.92	-0.06%	762,073
Nov 24, 2025	35.44	35.50	34.82	34.94	34.94	-0.96%	832,931
Nov 21, 2025	34.32	35.36	34.32	35.28	35.28	2.68%	1,616,859
Nov 20, 2025	34.54	34.64	34.28	34.36	34.36	0.47%	1,198,651
Nov 19, 2025	34.66	34.90	34.20	34.20	34.20	-1.61%	1,281,978
Nov 18, 2025	34.56	34.78	34.40	34.76	34.76	-0.86%	996,691
Nov 17, 2025	35.60	35.60	35.06	35.06	35.06	-0.96%	1,145,737
Nov 14, 2025	35.36	35.50	35.08	35.40	35.40	-0.78%	1,137,735
Nov 13, 2025	35.58	36.02	35.52	35.68	35.68	0.22%	1,358,924
Nov 12, 2025	36.54	36.62	35.60	35.60	35.60	-2.84%	1,063,461
Nov 11, 2025	36.60	36.80	36.44	36.64	36.64	1.22%	449,792
Nov 10, 2025	36.62	36.72	35.94	36.20	36.20	-0.49%	1,099,410
Nov 7, 2025	37.80	37.80	36.08	36.38	36.38	-3.30%	1,599,480
Nov 6, 2025	38.56	38.66	37.16	37.62	37.62	-3.29%	1,053,723
Nov 5, 2025	38.42	39.00	38.42	38.90	38.90	1.25%	634,254
Nov 4, 2025	38.08	38.84	37.90	38.42	38.42	0.31%	713,772
Nov 3, 2025	38.36	38.60	38.16	38.30	38.30	0.21%	524,102
Oct 31, 2025	38.38	38.50	38.06	38.22	38.22	-0.68%	1,169,887
Oct 30, 2025	38.40	38.64	37.88	38.48	38.48	-0.47%	1,032,252
Oct 29, 2025	39.66	39.76	38.66	38.66	38.66	-3.11%	664,857