Skip to main content
logo
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,684.00
-56.00 (-2.04%)
Apr 23, 2026, 4:48 PM GMT

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,723.002,729.002,650.002,676.00--2.34%5,147,897
Apr 22, 20262,742.002,782.002,716.002,740.002,740.00-1.40%7,293,806
Apr 21, 20262,722.002,795.352,710.842,779.002,779.002.70%8,087,257
Apr 20, 20262,706.002,722.002,690.002,706.002,706.00-0.51%13,433,350
Apr 17, 20262,733.002,764.002,703.002,720.002,720.000.74%5,048,120
Apr 16, 20262,587.002,709.002,587.002,700.002,700.002.43%3,502,065
Apr 15, 20262,511.002,636.002,570.002,636.002,636.002.77%4,173,776
Apr 14, 20262,511.002,577.802,448.002,565.002,565.002.23%4,247,928
Apr 13, 20262,448.002,513.002,431.002,509.002,509.001.78%7,335,122
Apr 10, 20262,466.002,519.002,444.002,465.002,465.00-0.48%6,218,963
Apr 9, 20262,529.002,540.002,463.002,477.002,477.00-2.56%5,279,534
Apr 8, 20262,606.002,632.002,532.002,542.002,542.000.91%7,229,336
Apr 7, 20262,533.002,565.002,512.002,519.002,519.00-0.24%3,512,704
Apr 2, 20262,501.002,547.002,476.002,525.002,525.001.32%7,264,959
Apr 1, 20262,487.002,499.002,439.002,492.002,492.000.65%4,496,987
Mar 31, 20262,480.002,513.002,460.002,476.002,476.000.28%5,924,300
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%4,290,620
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