Skip to main content
logo
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,047.00
+4.00 (0.13%)
Dec 18, 2025, 10:34 AM BST

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20253,057.003,062.003,034.003,035.00--0.26%119,192
Dec 17, 20253,050.003,065.003,019.003,043.003,043.000.10%3,296,820
Dec 16, 20253,078.003,078.003,015.003,040.003,040.00-1.20%4,530,644
Dec 15, 20253,029.003,098.003,022.223,077.003,077.002.02%4,586,948
Dec 12, 20253,007.003,023.002,990.003,016.003,016.000.40%4,833,262
Dec 11, 20253,013.003,013.002,973.003,004.003,004.00-0.03%3,444,081
Dec 10, 20252,973.003,016.002,970.003,005.003,005.000.97%4,606,695
Dec 9, 20252,995.003,028.002,974.002,976.002,976.000.13%8,183,004
Dec 8, 20253,017.003,024.002,971.002,972.002,972.00-2.08%2,969,538
Dec 5, 20253,054.003,062.003,026.003,035.003,035.00-3,063,696
Dec 4, 20253,013.003,045.003,003.003,035.003,035.000.73%7,612,706
Dec 3, 20252,984.003,021.002,979.003,013.003,013.000.53%3,191,978
Dec 2, 20252,998.003,025.002,989.002,997.002,997.00-0.03%4,243,752
Dec 1, 20253,017.003,040.002,976.002,998.002,998.00-1.09%3,702,597
Nov 28, 20253,038.003,046.003,014.423,031.003,031.00-0.13%2,450,944
Nov 27, 20253,025.003,046.003,021.743,035.003,035.000.23%5,036,825
Nov 26, 20253,071.003,078.003,023.003,028.003,028.00-1.01%4,453,900
Nov 25, 20253,063.003,072.003,030.003,059.003,059.00-0.39%5,685,945
Nov 24, 20253,120.003,121.003,066.003,071.003,071.00-1.10%6,417,036
Nov 21, 20253,046.003,117.003,024.003,105.003,105.002.54%5,561,669
Nov 20, 20253,042.003,049.003,018.003,028.003,028.000.40%8,770,109
Nov 19, 20253,045.003,072.003,011.003,016.003,016.00-1.34%5,249,639
Nov 18, 20253,038.003,062.003,027.003,057.003,057.00-0.94%4,915,503
Nov 17, 20253,140.003,143.003,086.003,086.003,086.00-1.28%4,717,917
Nov 14, 20253,123.003,139.003,095.003,126.003,126.00-0.45%4,915,225
Nov 13, 20253,150.003,178.003,132.003,140.003,140.000.13%4,470,219
Nov 12, 20253,207.003,225.003,136.003,136.003,136.00-2.82%9,894,630
Nov 11, 20253,209.003,237.003,205.003,227.003,227.001.48%5,865,867
Nov 10, 20253,214.003,227.003,152.003,180.003,180.00-0.44%5,394,186
Nov 7, 20253,322.003,322.003,176.003,194.003,194.00-3.68%4,768,840
Nov 6, 20253,377.003,405.003,266.003,316.003,316.00-2.96%4,034,152
Nov 5, 20253,391.003,434.003,380.003,417.003,417.001.18%2,281,425
Nov 4, 20253,348.003,412.003,328.003,377.003,377.000.78%6,127,846
Nov 3, 20253,356.003,392.003,344.003,351.003,351.00-0.18%2,860,143
Oct 31, 20253,364.003,384.003,342.003,357.003,357.00-0.50%2,704,422
Oct 30, 20253,366.003,399.003,333.503,374.003,374.00-0.65%7,768,719
Oct 29, 20253,480.003,497.003,396.003,396.003,396.00-2.92%5,921,033
Oct 28, 20253,509.003,528.003,485.003,498.003,498.00-0.34%3,621,155
Oct 27, 20253,511.003,539.003,491.003,510.003,510.000.11%2,293,889
Oct 24, 20253,471.003,534.003,471.003,506.003,506.001.68%3,436,068
Oct 23, 20253,505.003,527.003,414.003,448.003,448.00-1.71%6,595,671
Oct 22, 20253,482.003,536.003,438.003,508.003,508.001.24%3,968,407
Oct 21, 20253,459.003,478.003,433.003,465.003,465.001.76%2,215,697
Oct 20, 20253,356.003,406.003,341.003,405.003,405.001.46%7,408,594
Oct 17, 20253,355.003,370.003,319.003,356.003,356.00-3,144,173
Oct 16, 20253,363.003,383.183,343.003,356.003,356.00-0.50%2,393,296
Oct 15, 20253,387.003,406.003,350.503,373.003,373.00-1.23%4,364,346
Oct 14, 20253,400.003,457.003,394.003,415.003,415.000.44%2,516,395
Oct 13, 20253,390.003,405.003,363.003,400.003,400.000.65%2,919,874
Oct 10, 20253,423.003,425.003,366.003,378.003,378.00-0.06%2,165,094