RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.52	29.86	29.52	29.86	29.86	1.08%	-
Mar 12, 2026	29.96	30.20	29.54	29.54	29.54	-0.94%	867
Mar 11, 2026	30.42	30.42	29.82	29.82	29.82	-1.65%	50
Mar 10, 2026	30.70	31.22	30.32	30.32	30.32	-1.37%	80
Mar 9, 2026	30.12	30.80	30.12	30.74	30.74	0.46%	150
Mar 6, 2026	30.18	30.60	30.18	30.60	30.60	1.86%	-
Mar 5, 2026	28.90	30.04	28.90	30.04	30.04	2.53%	-
Mar 4, 2026	29.64	29.64	29.30	29.30	29.30	-2.40%	1,520
Mar 3, 2026	29.36	30.02	29.36	30.02	30.02	1.21%	180
Mar 2, 2026	29.28	29.66	29.28	29.66	29.66	-	40
Feb 27, 2026	29.28	29.66	29.28	29.66	29.66	2.70%	-
Feb 26, 2026	27.80	28.88	27.80	28.88	28.88	3.74%	-
Feb 25, 2026	25.82	27.84	25.82	27.84	27.84	7.91%	200
Feb 24, 2026	25.66	26.04	25.66	25.80	25.80	1.02%	230
Feb 23, 2026	26.72	26.72	25.54	25.54	25.54	-5.13%	132
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%	-