Skip to main content
logo
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,525.00
+33.00 (1.32%)
Apr 2, 2026, 6:07 PM GMT

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,501.002,547.002,476.002,525.002,525.001.32%7,093,216
Apr 1, 20262,487.002,497.002,439.002,492.002,492.000.65%4,424,686
Mar 31, 20262,480.002,508.002,460.002,476.002,476.000.28%5,692,691
Mar 30, 20262,385.002,472.002,375.002,469.002,469.003.18%3,797,744
Mar 27, 20262,390.002,449.002,363.002,393.002,393.00-0.21%4,290,600
Mar 26, 20262,388.002,432.002,355.002,398.002,398.000.21%9,862,106
Mar 25, 20262,428.002,438.002,381.002,393.002,393.00-1.52%7,238,980
Mar 24, 20262,493.002,520.002,426.002,430.002,430.00-1.26%5,581,274
Mar 23, 20262,467.002,533.002,448.002,461.002,461.00-1.32%5,553,327
Mar 20, 20262,509.002,533.002,460.002,494.002,494.00-0.72%10,919,240
Mar 19, 20262,545.002,578.002,512.002,512.002,512.00-2.14%7,743,424
Mar 18, 20262,578.002,606.002,563.002,567.002,567.00-2.47%8,208,684
Mar 17, 20262,571.002,635.002,547.002,632.002,632.001.98%7,191,361
Mar 16, 20262,580.002,589.002,540.002,581.002,581.000.43%4,801,756
Mar 13, 20262,538.002,591.002,521.002,570.002,570.00-0.66%6,987,126
Mar 12, 20262,592.002,639.002,568.002,587.002,587.00-0.27%7,712,097
Mar 11, 20262,621.002,648.002,585.002,594.002,594.00-1.22%9,682,372
Mar 10, 20262,629.002,693.002,583.002,626.002,626.00-0.76%11,746,200
Mar 9, 20262,664.002,676.002,600.002,646.002,646.000.23%11,665,780
Mar 6, 20262,650.002,679.002,608.002,640.002,640.000.65%18,110,240
Mar 5, 20262,550.002,632.002,535.002,623.002,623.002.74%8,078,463
Mar 4, 20262,642.002,650.002,551.002,553.002,553.00-1.66%9,898,087
Mar 3, 20262,583.002,611.002,541.002,596.002,596.000.82%17,953,860
Mar 2, 20262,568.002,592.002,527.002,575.002,575.00-0.35%14,447,430
Feb 27, 20262,518.002,589.362,493.002,584.002,584.002.34%16,504,720
Feb 26, 20262,419.002,526.002,385.002,525.002,525.004.55%15,216,800
Feb 25, 20262,319.002,431.282,318.002,415.002,415.006.25%15,945,080
Feb 24, 20262,221.002,321.002,201.602,273.002,273.000.98%14,562,550
Feb 23, 20262,326.002,332.002,243.562,251.002,251.00-3.06%6,395,950
Feb 20, 20262,304.002,339.002,276.002,322.002,322.001.26%10,705,320
Feb 19, 20262,250.002,353.002,250.002,293.002,293.002.64%13,643,680
Feb 18, 20262,194.002,238.002,158.002,234.002,234.000.40%25,873,350
Feb 17, 20262,190.002,268.002,190.002,225.002,225.002.35%14,269,740
Feb 16, 20262,288.002,325.002,164.002,174.002,174.00-3.68%11,867,390
Feb 13, 20262,100.002,258.002,087.312,257.002,257.009.99%20,650,710
Feb 12, 20262,095.002,116.001,991.002,052.002,052.001.94%20,757,190
Feb 11, 20262,129.002,142.001,998.002,013.002,013.00-6.20%11,006,470
Feb 10, 20262,126.002,166.002,073.002,146.002,146.000.61%8,856,961
Feb 9, 20262,130.002,174.002,123.002,133.002,133.00-0.56%12,645,760
Feb 6, 20262,184.002,210.002,128.002,145.002,145.00-4.62%10,113,700
Feb 5, 20262,222.002,308.002,205.002,249.002,249.002.93%13,516,880
Feb 4, 20262,184.002,247.002,114.732,185.002,185.00-1.31%15,545,090
Feb 3, 20262,567.002,569.002,142.002,214.002,214.00-14.35%19,249,860
Feb 2, 20262,591.002,623.002,581.002,585.002,585.000.23%9,996,091
Jan 30, 20262,600.002,621.002,576.002,579.002,579.00-0.58%8,021,091
Jan 29, 20262,671.002,687.002,589.002,594.002,594.00-3.64%15,053,050
Jan 28, 20262,728.002,729.002,672.502,692.002,692.00-1.03%7,739,529
Jan 27, 20262,872.002,882.002,720.002,720.002,720.00-5.13%5,810,784
Jan 26, 20262,911.002,925.002,851.002,867.002,867.00-1.85%6,651,782
Jan 23, 20262,930.002,951.002,898.002,921.002,921.00-0.14%5,303,335