RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	26.32	26.92	26.32	26.92	26.92	3.38%	-
Feb 19, 2026	25.90	26.98	25.90	26.04	26.04	0.62%	280
Feb 18, 2026	25.80	25.88	25.22	25.88	25.88	0.86%	150
Feb 17, 2026	25.40	26.44	25.36	25.66	25.66	1.42%	1,130
Feb 16, 2026	26.64	26.64	25.30	25.30	25.30	-3.58%	100
Feb 13, 2026	24.10	26.24	24.10	26.24	26.24	8.16%	180
Feb 12, 2026	23.68	24.26	23.60	24.26	24.26	1.85%	1,785
Feb 11, 2026	24.76	24.76	23.44	23.82	23.82	-3.33%	460
Feb 10, 2026	24.84	24.84	24.64	24.64	24.64	-1.36%	-
Feb 9, 2026	24.92	24.98	24.92	24.98	24.98	0.56%	-
Feb 6, 2026	25.60	25.60	24.66	24.84	24.84	-2.89%	1,238
Feb 5, 2026	25.44	26.78	25.44	25.58	25.58	0.31%	398
Feb 4, 2026	26.22	26.22	24.92	25.50	25.50	-2.52%	730
Feb 3, 2026	30.34	30.34	25.10	26.16	26.16	-13.83%	1,837
Feb 2, 2026	30.08	30.56	30.08	30.36	30.36	0.73%	75
Jan 30, 2026	30.02	30.14	30.02	30.14	30.14	0.27%	-
Jan 29, 2026	31.44	31.44	29.96	30.06	30.06	-4.02%	517
Jan 28, 2026	31.90	31.90	31.32	31.32	31.32	-2.61%	-
Jan 27, 2026	33.12	33.12	32.16	32.16	32.16	-2.60%	-
Jan 26, 2026	33.62	33.62	33.02	33.02	33.02	-2.42%	100
Jan 23, 2026	33.56	33.84	33.56	33.84	33.84	0.18%	-
Jan 22, 2026	34.32	34.32	33.78	33.78	33.78	-2.14%	-
Jan 21, 2026	34.26	34.52	34.20	34.52	34.52	0.35%	75
Jan 20, 2026	34.46	34.62	34.40	34.40	34.40	-0.98%	450
Jan 19, 2026	35.06	35.06	34.74	34.74	34.74	-2.69%	10
Jan 16, 2026	35.76	35.92	35.70	35.70	35.70	-0.50%	500
Jan 15, 2026	35.86	35.88	35.86	35.88	35.88	0.28%	-
Jan 14, 2026	35.84	35.84	35.78	35.78	35.78	-0.50%	-
Jan 13, 2026	36.30	37.34	35.96	35.96	35.96	-1.37%	35
Jan 12, 2026	36.60	36.60	36.46	36.46	36.46	-0.98%	-
Jan 9, 2026	36.10	36.82	36.10	36.82	36.82	1.54%	-
Jan 8, 2026	35.86	36.26	35.86	36.26	36.26	0.17%	-
Jan 7, 2026	35.56	36.42	35.56	36.20	36.20	1.17%	250
Jan 6, 2026	35.82	35.82	35.78	35.78	35.78	-0.39%	-
Jan 5, 2026	34.22	35.92	34.22	35.92	35.92	4.60%	-
Jan 2, 2026	34.32	35.42	34.32	34.34	34.34	-1.09%	505
Dec 30, 2025	35.08	35.32	34.72	34.72	34.72	-1.08%	248
Dec 29, 2025	34.92	35.18	34.80	35.10	35.10	0.63%	550
Dec 23, 2025	34.84	34.88	34.84	34.88	34.88	0.06%	-
Dec 22, 2025	34.80	34.86	34.72	34.86	34.86	0.35%	500
Dec 19, 2025	34.66	34.74	34.66	34.74	34.74	0.12%	-
Dec 18, 2025	34.58	34.70	34.58	34.70	34.70	0.64%	831
Dec 17, 2025	34.68	34.68	34.48	34.48	34.48	-0.52%	-
Dec 16, 2025	34.98	34.98	34.66	34.66	34.66	-0.52%	30
Dec 15, 2025	34.30	34.84	34.30	34.84	34.84	1.81%	50
Dec 12, 2025	34.20	34.22	34.20	34.22	34.22	0.23%	-
Dec 11, 2025	33.94	34.14	33.94	34.14	34.14	-0.29%	-
Dec 10, 2025	33.92	34.88	33.92	34.24	34.24	1.24%	125
Dec 9, 2025	33.96	35.00	33.82	33.82	33.82	0.54%	600
Dec 8, 2025	34.52	34.52	33.64	33.64	33.64	-2.72%	115