RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.76	29.56	28.76	29.34	29.34	2.95%	3,131
Feb 26, 2026	27.76	29.06	27.62	28.50	28.50	2.67%	6,560
Feb 25, 2026	27.02	27.96	27.02	27.76	27.76	5.71%	4,896
Feb 24, 2026	25.88	26.54	25.60	26.26	26.26	1.31%	2,326
Feb 23, 2026	26.52	26.60	25.92	25.92	25.92	-2.92%	1,668
Feb 20, 2026	26.44	26.88	26.44	26.70	26.70	1.44%	2,737
Feb 19, 2026	26.52	26.98	26.26	26.32	26.32	2.25%	4,393
Feb 18, 2026	25.02	25.74	25.02	25.74	25.74	0.08%	11,334
Feb 17, 2026	25.46	26.00	25.46	25.72	25.72	-0.39%	22,117
Feb 16, 2026	26.42	26.70	25.72	25.82	25.82	-0.77%	6,526
Feb 13, 2026	24.70	26.06	24.48	26.02	26.02	9.70%	14,839
Feb 12, 2026	23.86	23.98	23.20	23.72	23.72	1.37%	6,159
Feb 11, 2026	24.04	24.04	23.34	23.40	23.40	-6.02%	10,028
Feb 10, 2026	24.72	25.02	24.26	24.90	24.90	0.73%	6,283
Feb 9, 2026	25.04	25.04	24.66	24.72	24.72	-1.75%	7,725
Feb 6, 2026	25.20	25.20	24.76	25.16	25.16	-3.01%	2,625
Feb 5, 2026	25.90	26.10	25.74	25.94	25.94	1.25%	3,783
Feb 4, 2026	25.68	25.94	24.86	25.62	25.62	-0.77%	3,326
Feb 3, 2026	28.38	28.38	25.34	25.82	25.82	-14.28%	22,328
Feb 2, 2026	30.34	30.50	30.12	30.12	30.12	0.40%	5,008
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