RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	35.42	35.42	35.26	35.42	35.42	-0.84%	183
Nov 13, 2025	35.74	35.74	35.68	35.72	35.72	0.22%	44
Nov 12, 2025	36.62	36.62	35.64	35.64	35.64	-2.78%	853
Nov 11, 2025	36.50	36.72	36.50	36.66	36.66	1.21%	2,029
Nov 10, 2025	36.62	36.62	36.10	36.22	36.22	-0.39%	389
Nov 7, 2025	36.70	36.70	36.32	36.36	36.36	-5.07%	4,994
Nov 6, 2025	38.30	38.30	38.30	38.30	38.30	-1.44%	67
Nov 5, 2025	38.62	38.86	38.60	38.86	38.86	1.15%	2,043
Nov 4, 2025	37.96	38.42	37.96	38.42	38.42	0.37%	980
Nov 3, 2025	38.52	38.52	38.26	38.28	38.28	0.05%	638
Oct 31, 2025	38.26	38.42	38.24	38.26	38.26	-0.52%	354
Oct 30, 2025	38.58	38.58	38.46	38.46	38.46	-0.52%	759
Oct 29, 2025	38.80	38.80	38.66	38.66	38.66	-3.16%	76
Oct 28, 2025	40.10	40.10	39.92	39.92	39.92	-0.80%	4,574
Oct 27, 2025	40.26	40.26	40.24	40.24	40.24	0.45%	250
Oct 24, 2025	40.00	40.06	40.00	40.06	40.06	1.11%	454
Oct 23, 2025	39.80	39.80	39.52	39.62	39.62	-1.98%	528
Oct 22, 2025	39.62	40.42	39.62	40.42	40.42	3.11%	1,005
Oct 20, 2025	38.86	39.20	38.86	39.20	39.20	1.45%	274
Oct 17, 2025	38.62	38.72	38.62	38.64	38.64	-0.10%	792
Oct 16, 2025	38.84	38.84	38.60	38.68	38.68	-0.46%	25
Oct 15, 2025	38.96	38.96	38.58	38.86	38.86	-0.77%	41
Oct 14, 2025	39.32	39.32	39.14	39.16	39.16	-0.05%	46
Oct 13, 2025	38.84	39.18	38.84	39.18	39.18	0.88%	574
Oct 10, 2025	39.12	39.12	38.74	38.84	38.84	-0.15%	1,327