Skip to main content
logo
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,490.00
+29.00 (0.84%)
Sep 26, 2025, 4:37 PM BST

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,474.003,514.503,466.003,490.003,490.000.84%4,304,918
Sep 25, 20253,460.003,474.003,434.003,461.003,461.000.20%3,915,846
Sep 24, 20253,426.003,463.003,408.003,454.003,454.000.55%3,573,390
Sep 23, 20253,491.003,501.003,435.003,435.003,435.00-0.95%3,980,787
Sep 22, 20253,484.003,494.003,453.003,468.003,468.00-0.37%2,408,808
Sep 19, 20253,490.003,525.003,467.003,481.003,481.00-1.67%7,555,984
Sep 18, 20253,520.003,575.003,356.003,540.003,540.002.61%7,344,609
Sep 17, 20253,440.003,470.003,437.003,450.003,450.000.73%6,270,370
Sep 16, 20253,444.003,473.003,415.543,425.003,425.00-0.81%3,244,938
Sep 15, 20253,452.003,470.003,435.003,453.003,453.000.38%4,408,072
Sep 12, 20253,409.003,468.003,396.003,440.003,440.001.30%3,542,537
Sep 11, 20253,347.003,397.003,331.003,396.003,396.001.77%3,218,965
Sep 10, 20253,485.003,496.043,327.503,337.003,337.00-4.19%3,572,537
Sep 9, 20253,485.003,502.003,481.003,483.003,483.00-0.03%2,617,281
Sep 8, 20253,487.003,497.003,476.003,484.003,484.000.06%2,582,948
Sep 5, 20253,486.003,503.003,476.003,482.003,482.00-0.37%3,701,696
Sep 4, 20253,415.003,497.003,410.003,495.003,495.002.43%5,104,788
Sep 3, 20253,397.003,412.003,369.003,412.003,412.000.53%3,781,945
Sep 2, 20253,429.003,434.003,389.003,394.003,394.00-0.96%4,264,941
Sep 1, 20253,459.003,462.003,418.003,427.003,427.00-0.55%2,004,563
Aug 29, 20253,472.003,491.003,433.003,446.003,446.00-1.40%4,585,072
Aug 28, 20253,568.003,569.003,495.003,495.003,495.00-1.96%3,330,964
Aug 27, 20253,549.003,565.003,534.003,565.003,565.000.76%2,658,093
Aug 26, 20253,405.003,562.003,405.003,538.003,538.00-1.28%6,770,435
Aug 22, 20253,582.003,600.003,561.003,584.003,584.00-0.44%1,957,685
Aug 21, 20253,601.003,611.003,566.003,600.003,600.00-0.69%2,456,538
Aug 20, 20253,532.003,634.003,530.003,625.003,625.002.43%3,392,441
Aug 19, 20253,537.003,550.003,513.003,539.003,539.00-0.03%3,887,801
Aug 18, 20253,555.003,561.003,510.003,540.003,540.000.43%2,348,160
Aug 15, 20253,514.003,534.003,498.053,525.003,525.00-0.11%4,394,984
Aug 14, 20253,515.003,530.003,485.503,529.003,529.000.86%5,369,875
Aug 13, 20253,549.003,561.003,496.003,499.003,499.00-0.99%9,504,733
Aug 12, 20253,587.003,604.003,515.003,534.003,534.00-1.37%4,408,807
Aug 11, 20253,578.003,619.003,576.503,583.003,583.000.17%3,329,805
Aug 8, 20253,652.003,662.003,554.003,577.003,577.00-2.43%3,525,334
Aug 7, 20253,632.003,691.003,628.933,666.003,666.000.55%2,798,530
Aug 6, 20253,802.003,821.003,623.003,646.003,626.50-4.40%6,346,159
Aug 5, 20253,902.003,905.003,813.003,814.003,793.60-2.31%3,080,298
Aug 4, 20253,892.003,910.003,866.003,904.003,883.120.39%10,215,746
Aug 1, 20253,921.003,938.003,885.003,889.003,868.20-1.19%2,859,642
Jul 31, 20253,913.003,976.003,912.003,936.003,914.950.74%2,529,644
Jul 30, 20253,903.003,921.003,882.003,907.003,886.100.13%2,611,244
Jul 29, 20253,884.003,920.003,877.003,902.003,881.130.26%3,021,995
Jul 28, 20253,939.003,952.003,882.003,892.003,871.18-1.14%2,452,055
Jul 25, 20253,995.004,008.003,937.003,937.003,915.94-0.88%2,350,685
Jul 24, 20253,895.003,972.213,838.003,972.003,950.761.98%4,234,231
Jul 23, 20253,915.003,927.003,888.003,895.003,874.170.39%2,760,608
Jul 22, 20253,895.003,917.003,875.003,880.003,859.25-1.05%1,869,290
Jul 21, 20253,946.003,958.003,902.003,921.003,900.03-0.88%1,634,715
Jul 18, 20253,996.004,008.003,954.003,956.003,934.84-0.85%2,263,019