Skip to main content
logo
RELX PLC (LON:REL)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
3,028.00
+55.00 (1.85%)
Oct 22, 2026, 5:15 PM BST

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,972.003,032.002,935.003,028.003,028.001.85%6,627,877
Oct 21, 20262,900.002,980.002,898.002,973.002,973.001.54%3,131,329
Oct 20, 20262,938.002,948.002,883.002,928.002,928.00-0.31%3,027,334
Oct 19, 20262,938.002,958.002,909.002,937.002,937.000.79%3,468,678
Oct 16, 20262,878.002,958.002,871.002,914.002,914.000.97%9,509,867
Oct 15, 20262,812.002,905.002,796.002,886.002,886.004.00%8,899,296
Oct 14, 20262,770.002,791.002,753.002,775.002,775.000.14%5,153,236
Oct 13, 20262,775.002,787.002,731.002,771.002,771.000.40%2,231,080
Oct 12, 20262,726.002,782.002,721.002,760.002,760.001.47%2,355,095
Oct 9, 20262,648.002,726.002,648.002,720.002,720.004.82%2,999,577
Oct 8, 20262,604.002,669.002,580.002,595.002,595.00-0.15%3,336,328
Oct 7, 20262,569.002,619.002,553.002,599.002,599.001.09%4,413,369
Oct 6, 20262,541.002,607.002,541.002,571.002,571.001.38%3,908,646
Oct 5, 20262,548.002,566.002,511.002,536.002,536.000.32%4,190,850
Oct 2, 20262,530.002,557.002,510.002,528.002,528.000.72%4,145,337
Oct 1, 20262,460.002,537.102,418.002,510.002,510.000.56%4,908,731
Sep 30, 20262,501.002,545.002,461.002,496.002,496.00-0.04%4,571,516
Sep 29, 20262,476.002,524.002,471.002,497.002,497.000.69%2,770,425
Sep 28, 20262,522.002,544.002,455.002,480.002,480.00-1.86%2,480,001
Sep 25, 20262,517.002,539.002,503.002,527.002,527.000.08%3,525,757
Sep 24, 20262,491.002,556.002,488.002,525.002,525.000.56%2,393,815
Sep 23, 20262,449.002,511.002,446.002,511.002,511.002.49%3,098,737
Sep 22, 20262,482.002,512.002,450.002,450.002,450.00-1.21%2,927,624
Sep 21, 20262,483.002,502.002,472.002,480.002,480.00-0.76%3,891,856
Sep 18, 20262,540.002,564.002,493.702,499.002,499.00-2.76%10,002,017
Sep 17, 20262,556.002,593.002,540.002,570.002,570.001.06%3,707,480
Sep 16, 20262,513.002,543.002,491.502,543.002,543.000.28%3,015,354
Sep 15, 20262,601.002,622.002,488.002,536.002,536.00-2.57%2,463,635
Sep 14, 20262,523.002,633.002,522.002,603.002,603.005.17%8,481,539
Sep 11, 20262,471.002,498.002,434.002,475.002,475.00-0.76%2,837,138
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, 20262,586.002,604.002,534.002,551.002,551.00-0.82%2,805,682
Sep 7, 20262,601.002,601.002,557.002,572.002,572.00-1.83%2,452,344
Sep 4, 20262,694.002,694.002,607.002,620.002,620.00-2.06%3,151,978
Sep 3, 20262,593.002,723.002,586.002,675.002,675.003.32%3,628,543
Sep 2, 20262,619.002,629.002,569.802,589.002,589.00-1.63%5,501,306
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%3,175,594
Aug 26, 20262,593.002,621.002,576.802,586.002,586.00-1.22%3,689,309
Aug 25, 20262,639.002,654.002,538.002,618.002,618.00-1.28%4,162,195
Aug 24, 20262,610.002,660.002,598.002,652.002,652.001.53%3,410,387
Aug 21, 20262,569.002,629.002,543.002,612.002,612.000.97%3,124,457
Aug 20, 20262,569.002,593.002,541.002,587.002,587.001.05%6,119,752
Aug 19, 20262,531.002,566.002,485.002,560.002,560.000.79%4,784,801
Aug 18, 20262,480.002,555.002,459.002,540.002,540.002.83%3,404,583
Aug 17, 20262,511.002,521.002,466.002,470.002,470.00-2.22%4,897,365
Aug 14, 20262,537.002,606.002,512.002,526.002,526.001.41%5,601,882
Aug 13, 20262,548.002,560.002,490.002,491.002,491.00-1.97%2,962,305