Skip to main content
logo
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,322.00
+29.00 (1.26%)
At close: Feb 20, 2026

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,304.002,339.002,276.002,322.002,322.001.26%10,501,771
Feb 19, 20262,250.002,353.002,250.002,293.002,293.002.64%13,582,253
Feb 18, 20262,194.002,238.002,158.002,234.002,234.000.40%17,731,272
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
Jan 22, 20262,989.002,995.002,906.002,925.002,925.00-1.52%5,537,450
Jan 21, 20262,990.003,003.002,928.002,970.002,970.00-1.30%3,352,832
Jan 20, 20262,987.003,020.002,969.003,009.003,009.00-0.17%5,135,227
Jan 19, 20263,075.003,079.003,014.003,014.003,014.00-2.59%2,088,007
Jan 16, 20263,114.003,122.003,070.003,094.003,094.00-0.93%8,157,921
Jan 15, 20263,096.003,131.003,080.003,123.003,123.001.04%2,533,445
Jan 14, 20263,134.003,149.003,091.003,091.003,091.00-1.06%4,114,103
Jan 13, 20263,150.003,182.743,119.003,124.003,124.00-0.98%3,212,250
Jan 12, 20263,168.003,210.003,155.003,155.003,155.00-0.72%2,459,472
Jan 9, 20263,146.003,180.893,136.003,178.003,178.000.95%6,060,376
Jan 8, 20263,130.003,160.003,081.003,148.003,148.000.19%6,801,681
Jan 7, 20263,104.003,186.003,089.003,142.003,142.002.08%5,423,298
Jan 6, 20263,078.003,097.003,033.553,078.003,078.00-0.39%4,209,625
Jan 5, 20262,989.003,090.002,985.503,090.003,090.003.59%3,693,956
Jan 2, 20263,020.003,061.002,970.002,983.002,983.00-1.23%4,676,967
Dec 31, 20253,049.003,087.003,011.003,020.003,020.00-0.89%713,332
Dec 30, 20253,040.003,055.003,020.003,047.003,047.00-0.07%1,052,699
Dec 29, 20253,030.003,070.003,015.003,049.003,049.000.79%1,498,503
Dec 24, 20253,028.003,036.003,019.003,025.003,025.00-0.13%2,694,935
Dec 23, 20253,041.003,054.003,020.003,029.003,029.00-0.56%1,719,802
Dec 22, 20253,038.003,059.003,029.003,046.003,046.00-0.07%6,938,861
Dec 19, 20253,025.003,448.503,014.003,048.003,048.00-0.26%11,484,350
Dec 18, 20253,057.003,062.003,022.003,056.003,056.000.43%3,447,429
Dec 17, 20253,050.003,065.003,019.003,043.003,043.000.10%3,385,018
Dec 16, 20253,078.003,078.003,015.003,040.003,040.00-1.20%4,575,960
Dec 15, 20253,029.003,098.003,022.223,077.003,077.002.02%4,676,763
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%4,053,620
Dec 10, 20252,973.003,016.002,968.743,005.003,005.000.97%5,835,376