Skip to main content
logo
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,035.00
+7.00 (0.23%)
At close: Nov 27, 2025

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20253,025.003,046.003,021.743,037.00-0.30%334,962
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
Oct 9, 20253,447.003,451.003,379.003,380.003,380.00-1.29%2,532,446
Oct 8, 20253,388.003,453.003,384.003,424.003,424.000.82%3,027,935
Oct 7, 20253,449.003,464.003,367.283,396.003,396.00-1.93%4,485,117
Oct 6, 20253,441.003,495.003,435.003,463.003,463.000.23%3,371,285
Oct 3, 20253,492.003,492.003,428.003,455.003,455.00-0.35%3,102,434
Oct 2, 20253,486.003,499.003,433.003,467.003,467.00-0.89%4,665,241
Oct 1, 20253,548.003,561.003,494.003,498.003,498.00-1.66%3,119,750
Sep 30, 20253,517.003,569.003,513.003,557.003,557.001.08%4,016,822
Sep 29, 20253,485.003,531.003,479.003,519.003,519.000.83%4,648,451
Sep 26, 20253,474.003,514.503,466.003,490.003,490.000.84%4,480,703
Sep 25, 20253,460.003,474.003,434.003,461.003,461.000.20%3,915,847
Sep 24, 20253,426.003,463.003,408.003,454.003,454.000.55%3,573,391
Sep 23, 20253,491.003,501.003,435.003,435.003,435.00-0.95%3,980,788
Sep 22, 20253,484.003,494.003,453.003,468.003,468.00-0.37%2,408,809
Sep 19, 20253,490.003,526.003,467.003,481.003,481.00-1.67%7,555,985