RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.22	30.36	30.00	30.00	30.00	-0.99%	2,769
Jan 29, 2026	30.94	31.00	30.22	30.30	30.30	-3.26%	1,768
Jan 28, 2026	31.40	31.50	31.32	31.32	31.32	-0.63%	5,359
Jan 27, 2026	33.32	33.32	31.52	31.52	31.52	-5.17%	1,902
Jan 26, 2026	33.78	33.78	33.04	33.24	33.24	-1.71%	239
Jan 23, 2026	33.82	33.82	33.82	33.82	33.82	0.24%	35
Jan 22, 2026	34.10	34.10	33.74	33.74	33.74	-1.06%	44
Jan 21, 2026	34.10	34.10	34.10	34.10	34.10	-1.45%	-
Jan 20, 2026	34.52	34.60	34.18	34.60	34.60	-0.75%	704
Jan 19, 2026	34.98	34.98	34.86	34.86	34.86	-2.52%	90
Jan 16, 2026	35.82	35.88	35.76	35.76	35.76	-1.00%	1,540
Jan 15, 2026	35.78	36.12	35.78	36.12	36.12	1.12%	1,147
Jan 14, 2026	36.26	36.30	35.72	35.72	35.72	-1.00%	912
Jan 13, 2026	36.50	36.50	36.06	36.08	36.08	-1.15%	305
Jan 12, 2026	36.92	36.92	36.50	36.50	36.50	-0.54%	3,603
Jan 9, 2026	36.36	36.70	36.30	36.70	36.70	0.88%	3,447
Jan 8, 2026	36.38	36.38	36.38	36.38	36.38	0.33%	-
Jan 7, 2026	35.92	36.52	35.92	36.26	36.26	2.14%	507
Jan 6, 2026	35.42	35.56	35.38	35.50	35.50	1.84%	112
Jan 5, 2026	34.38	34.88	34.38	34.86	34.86	1.69%	1,190
Jan 2, 2026	34.64	34.86	34.28	34.28	34.28	-1.78%	2,726
Dec 30, 2025	34.88	34.90	34.76	34.90	34.90	-0.40%	715
Dec 29, 2025	34.76	35.20	34.76	35.04	35.04	0.86%	872
Dec 23, 2025	34.90	34.90	34.74	34.74	34.74	-0.52%	100
Dec 22, 2025	35.00	35.00	34.92	34.92	34.92	0.17%	141
Dec 19, 2025	34.80	34.94	34.76	34.86	34.86	-0.29%	1,152
Dec 18, 2025	34.80	34.98	34.80	34.96	34.96	0.63%	37
Dec 17, 2025	34.56	34.80	34.56	34.74	34.74	0.17%	108
Dec 16, 2025	34.72	34.72	34.68	34.68	34.68	-1.08%	3
Dec 15, 2025	35.08	35.18	35.06	35.06	35.06	2.16%	352
Dec 12, 2025	34.38	34.38	34.32	34.32	34.32	-	15
Dec 11, 2025	33.98	34.32	33.94	34.32	34.32	-0.12%	1,400
Dec 10, 2025	34.32	34.36	34.30	34.36	34.36	0.82%	654
Dec 9, 2025	34.44	34.44	34.02	34.08	34.08	0.06%	754
Dec 8, 2025	34.50	34.56	34.06	34.06	34.06	-1.96%	2,286
Dec 5, 2025	35.14	35.14	34.66	34.74	34.74	-0.17%	115
Dec 4, 2025	34.50	34.80	34.50	34.80	34.80	0.87%	1,527
Dec 3, 2025	34.46	34.54	34.46	34.50	34.50	1.00%	163
Dec 2, 2025	34.38	34.38	34.10	34.16	34.16	-0.12%	427
Dec 1, 2025	34.28	34.32	34.20	34.20	34.20	-1.27%	172
Nov 28, 2025	34.68	34.68	34.62	34.64	34.64	-	457
Nov 27, 2025	34.64	34.74	34.62	34.64	34.64	0.17%	1,009
Nov 26, 2025	34.62	34.72	34.58	34.58	34.58	-0.80%	267
Nov 25, 2025	34.84	34.86	34.82	34.86	34.86	-0.17%	352
Nov 24, 2025	34.92	34.92	34.92	34.92	34.92	-1.08%	754
Nov 21, 2025	34.88	35.30	34.88	35.30	35.30	2.68%	583
Nov 20, 2025	34.38	34.38	34.38	34.38	34.38	0.35%	-
Nov 19, 2025	34.56	34.56	34.26	34.26	34.26	-1.38%	296
Nov 18, 2025	34.66	34.74	34.66	34.74	34.74	-1.19%	461
Nov 17, 2025	35.30	35.30	35.12	35.16	35.16	-0.73%	1,579