Skip to main content
logo
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,528.00
+18.00 (0.72%)
Oct 2, 2026, 4:47 PM GMT

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,530.002,557.002,513.002,528.002,528.000.72%4,095,114
Oct 1, 20262,460.002,537.002,418.002,510.002,510.000.56%4,816,379
Sep 30, 20262,501.002,544.002,461.002,496.002,496.00-0.04%4,458,969
Sep 29, 20262,476.002,524.002,471.002,497.002,497.000.69%2,752,421
Sep 28, 20262,522.002,544.002,455.002,480.002,480.00-1.86%2,480,001
Sep 25, 20262,517.002,537.002,504.002,527.002,527.000.08%2,197,528
Sep 24, 20262,491.002,556.002,488.002,525.002,525.000.56%2,348,658
Sep 23, 20262,449.002,511.002,446.002,511.002,511.002.49%3,053,868
Sep 22, 20262,482.002,512.002,450.002,450.002,450.00-1.21%2,877,879
Sep 21, 20262,483.002,502.002,473.002,480.002,480.00-0.76%1,412,814
Sep 18, 20262,540.002,564.002,494.002,499.002,499.00-2.76%9,978,673
Sep 17, 20262,556.002,593.002,540.002,570.002,570.001.06%3,673,562
Sep 16, 20262,513.002,543.002,491.502,543.002,543.000.28%3,015,354
Sep 15, 20262,601.002,619.002,488.002,536.002,536.00-2.57%2,442,682
Sep 14, 20262,523.002,633.002,522.002,603.002,603.005.17%4,989,003
Sep 11, 20262,471.002,497.002,434.002,475.002,475.00-0.76%2,779,427
Sep 10, 20262,551.002,554.002,490.002,494.002,494.00-0.83%3,171,921
Sep 9, 20262,559.002,565.002,499.002,515.002,515.00-1.41%4,945,712
Sep 8, 20262,586.002,604.002,535.002,551.002,551.00-0.82%2,188,922
Sep 7, 20262,601.002,601.002,557.002,572.002,572.00-1.83%1,690,444
Sep 4, 20262,694.002,694.002,607.002,620.002,620.00-2.06%2,939,499
Sep 3, 20262,593.002,723.002,586.002,675.002,675.003.32%3,443,514
Sep 2, 20262,619.002,629.002,570.002,589.002,589.00-1.63%5,340,864
Sep 1, 20262,664.002,671.002,617.002,632.002,632.00-1.50%3,096,843
Aug 28, 20262,655.002,681.002,628.002,672.002,672.000.15%7,916,091
Aug 27, 20262,602.002,674.002,564.002,668.002,668.003.17%2,860,735
Aug 26, 20262,593.002,621.002,577.002,586.002,586.00-1.22%2,995,015
Aug 25, 20262,639.002,654.002,538.002,618.002,618.00-1.28%4,074,559
Aug 24, 20262,610.002,660.002,598.002,652.002,652.001.53%3,326,179
Aug 21, 20262,569.002,629.002,543.002,612.002,612.000.97%3,052,415
Aug 20, 20262,569.002,593.002,541.002,587.002,587.001.05%2,813,379
Aug 19, 20262,531.002,565.002,485.002,560.002,560.000.79%3,545,254
Aug 18, 20262,480.002,555.002,459.002,540.002,540.002.83%3,238,424
Aug 17, 20262,511.002,520.002,466.002,470.002,470.00-2.22%3,200,866
Aug 14, 20262,537.002,606.002,512.002,526.002,526.001.41%4,013,180
Aug 13, 20262,548.002,559.002,490.002,491.002,491.00-1.97%2,901,042
Aug 12, 20262,600.002,602.002,516.002,541.002,541.00-2.57%3,351,148
Aug 11, 20262,616.002,630.002,594.002,608.002,608.00-0.04%2,280,890
Aug 10, 20262,624.002,624.002,592.002,609.002,609.00-0.69%1,995,599
Aug 7, 20262,610.002,664.002,588.002,627.002,627.000.92%13,602,961
Aug 6, 20262,712.002,712.002,582.002,603.002,603.00-3.38%4,521,029
Aug 5, 20262,696.002,780.482,672.002,715.002,694.100.56%3,891,264
Aug 4, 20262,664.002,713.002,651.002,700.002,679.221.93%4,625,728
Aug 3, 20262,624.002,703.002,599.002,649.002,628.611.61%5,663,208
Jul 31, 20262,644.002,647.002,600.002,607.002,586.93-2.54%4,296,921
Jul 30, 20262,844.002,853.002,675.002,675.002,654.41-6.92%6,133,644
Jul 29, 20262,861.002,886.002,794.002,874.002,851.881.48%5,516,145
Jul 28, 20262,699.002,834.922,680.002,832.002,810.205.59%5,458,868
Jul 27, 20262,593.002,700.002,592.002,682.002,661.354.44%6,114,833
Jul 24, 20262,483.002,575.002,474.362,568.002,548.234.77%3,451,426