RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.54	30.92	30.14	30.50	30.50	1.06%	1,658,915
Mar 5, 2026	29.32	30.32	29.24	30.18	30.18	2.79%	2,022,828
Mar 4, 2026	30.40	30.52	29.36	29.36	29.36	-1.61%	1,437,315
Mar 3, 2026	29.46	29.90	29.20	29.84	29.84	1.22%	3,225,822
Mar 2, 2026	29.26	29.72	28.90	29.48	29.48	0.20%	2,197,798
Feb 27, 2026	28.88	29.58	28.56	29.42	29.42	1.80%	2,861,643
Feb 26, 2026	27.94	29.06	27.44	28.90	28.90	4.11%	3,132,404
Feb 25, 2026	26.88	28.00	26.72	27.76	27.76	5.63%	2,347,059
Feb 24, 2026	25.70	26.74	25.36	26.28	26.28	1.31%	2,322,823
Feb 23, 2026	26.66	26.78	25.86	25.94	25.94	-3.21%	1,758,248
Feb 20, 2026	26.50	26.92	26.20	26.80	26.80	1.59%	2,611,238
Feb 19, 2026	25.98	27.06	25.98	26.38	26.38	2.41%	3,075,186
Feb 18, 2026	25.40	25.82	24.96	25.76	25.76	0.47%	2,608,695
Feb 17, 2026	25.28	26.22	25.28	25.64	25.64	1.67%	3,594,671
Feb 16, 2026	26.58	26.94	25.12	25.22	25.22	-3.45%	2,970,340
Feb 13, 2026	24.34	26.12	24.20	26.12	26.12	10.40%	5,634,046
Feb 12, 2026	24.26	24.56	23.08	23.66	23.66	1.20%	4,912,664
Feb 11, 2026	24.74	24.86	23.22	23.38	23.38	-6.18%	4,923,645
Feb 10, 2026	24.66	25.12	24.04	24.92	24.92	0.81%	3,944,830
Feb 9, 2026	24.78	25.20	24.58	24.72	24.72	-1.67%	2,949,959
Feb 6, 2026	25.32	25.54	24.66	25.14	25.14	-3.01%	5,034,796
Feb 5, 2026	25.82	26.70	25.62	25.92	25.92	1.57%	3,748,835
Feb 4, 2026	25.44	26.24	24.72	25.52	25.52	-1.39%	5,181,644
Feb 3, 2026	30.24	30.24	24.96	25.88	25.88	-14.42%	7,357,110
Feb 2, 2026	30.26	30.58	30.14	30.24	30.24	0.53%	1,919,108
Jan 30, 2026	30.14	30.44	30.00	30.08	30.08	-0.46%	1,531,423
Jan 29, 2026	30.96	31.20	30.12	30.22	30.22	-3.39%	2,871,750
Jan 28, 2026	31.68	31.70	30.96	31.28	31.28	-1.08%	2,021,752
Jan 27, 2026	33.22	33.36	31.62	31.62	31.62	-4.64%	1,546,906
Jan 26, 2026	33.64	33.82	32.96	33.16	33.16	-1.89%	1,409,631
Jan 23, 2026	33.66	33.96	33.48	33.80	33.80	0.24%	1,148,303
Jan 22, 2026	34.38	34.42	33.38	33.72	33.72	-1.17%	1,364,330
Jan 21, 2026	34.42	34.42	33.60	34.12	34.12	-1.44%	1,548,687
Jan 20, 2026	34.56	34.78	34.14	34.62	34.62	-0.57%	1,010,792
Jan 19, 2026	35.50	35.50	34.82	34.82	34.82	-2.52%	400,806
Jan 16, 2026	36.02	36.08	35.44	35.72	35.72	-0.94%	890,846
Jan 15, 2026	35.82	36.18	35.64	36.06	36.06	0.84%	714,657
Jan 14, 2026	36.14	36.34	35.74	35.76	35.76	-0.83%	727,478
Jan 13, 2026	36.42	36.78	36.04	36.06	36.06	-1.15%	858,492
Jan 12, 2026	36.42	37.10	36.32	36.48	36.48	-0.60%	1,142,155
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