RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	34.32	34.40	34.14	34.14	34.14	-1.04%	500
Nov 28, 2025	34.58	34.58	34.50	34.50	34.50	-0.17%	820
Nov 27, 2025	34.48	34.56	34.48	34.56	34.56	0.12%	-
Nov 26, 2025	35.08	35.08	34.44	34.52	34.52	-1.26%	984
Nov 25, 2025	34.94	34.96	34.50	34.96	34.96	0.11%	800
Nov 24, 2025	35.22	35.22	34.92	34.92	34.92	-0.85%	-
Nov 21, 2025	34.12	35.22	34.12	35.22	35.22	2.98%	-
Nov 20, 2025	34.62	34.62	34.20	34.20	34.20	-0.29%	-
Nov 19, 2025	34.66	34.66	34.30	34.30	34.30	-1.15%	500
Nov 18, 2025	34.88	34.88	34.44	34.70	34.70	-0.91%	1,960
Nov 17, 2025	35.14	35.14	35.02	35.02	35.02	-0.62%	-
Nov 14, 2025	35.38	35.38	35.24	35.24	35.24	-0.23%	-
Nov 13, 2025	35.44	35.44	35.32	35.32	35.32	-1.01%	-
Nov 12, 2025	36.66	36.66	35.68	35.68	35.68	-2.51%	-
Nov 11, 2025	36.34	36.60	36.34	36.60	36.60	1.05%	-
Nov 10, 2025	36.72	36.72	36.22	36.22	36.22	-0.55%	-
Nov 7, 2025	37.38	37.38	36.42	36.42	36.42	-2.78%	53
Nov 6, 2025	38.68	38.68	37.46	37.46	37.46	-2.55%	-
Nov 5, 2025	38.44	38.48	38.28	38.44	38.44	-0.41%	2,940
Nov 4, 2025	38.00	38.60	38.00	38.60	38.60	0.78%	78
Nov 3, 2025	38.30	38.30	38.30	38.30	38.30	0.16%	-
Oct 31, 2025	38.26	38.26	38.24	38.24	38.24	-0.21%	-
Oct 30, 2025	38.82	38.82	38.32	38.32	38.32	-1.29%	-
Oct 29, 2025	39.72	39.72	38.82	38.82	38.82	-2.22%	-
Oct 28, 2025	40.16	40.62	39.70	39.70	39.70	-1.29%	275
Oct 27, 2025	39.90	40.98	39.90	40.22	40.22	0.55%	250
Oct 24, 2025	39.74	40.00	39.74	40.00	40.00	0.91%	-
Oct 23, 2025	40.34	40.34	39.24	39.64	39.64	-1.49%	130
Oct 22, 2025	39.82	40.24	39.82	40.24	40.24	0.85%	-
Oct 21, 2025	39.24	39.90	39.24	39.90	39.90	1.79%	266
Oct 20, 2025	38.66	39.20	38.66	39.20	39.20	1.66%	-
Oct 17, 2025	38.40	38.56	38.40	38.56	38.56	-0.10%	-
Oct 16, 2025	38.62	38.62	38.60	38.60	38.60	-0.05%	-
Oct 15, 2025	39.36	39.36	38.62	38.62	38.62	-1.38%	200
Oct 14, 2025	38.54	39.16	38.54	39.16	39.16	0.72%	-
Oct 13, 2025	38.64	38.88	38.64	38.88	38.88	1.04%	-
Oct 10, 2025	38.10	38.84	38.10	38.48	38.48	1.21%	760
Oct 9, 2025	39.54	39.54	38.02	38.02	38.02	-3.50%	-
Oct 8, 2025	38.78	39.40	38.78	39.40	39.40	1.86%	-
Oct 7, 2025	39.70	39.70	38.68	38.68	38.68	-3.11%	-
Oct 6, 2025	39.78	39.92	39.78	39.92	39.92	0.91%	-
Oct 3, 2025	39.74	39.74	39.56	39.56	39.56	-0.40%	-
Oct 2, 2025	40.12	40.12	39.72	39.72	39.72	-0.95%	35
Oct 1, 2025	40.52	40.52	40.10	40.10	40.10	-1.04%	-
Sep 30, 2025	40.22	40.52	40.22	40.52	40.52	0.55%	-
Sep 29, 2025	40.16	40.30	40.08	40.30	40.30	0.65%	110
Sep 26, 2025	39.64	40.04	39.64	40.04	40.04	1.11%	-
Sep 25, 2025	39.40	39.62	39.40	39.60	39.60	0.71%	30
Sep 24, 2025	39.32	39.32	39.32	39.32	39.32	0.36%	-
Sep 23, 2025	39.74	39.80	39.18	39.18	39.18	-1.56%	490