RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	40.08	42.63	39.98	41.95	41.95	-0.83%	6,207
Jan 5, 2026	41.62	42.30	39.63	42.30	42.30	2.50%	20,901
Jan 2, 2026	41.18	41.36	38.77	41.27	41.27	2.53%	8,250
Dec 31, 2025	38.77	41.72	38.43	40.25	40.25	-1.59%	5,784
Dec 30, 2025	39.72	41.89	39.27	40.90	40.90	-2.73%	4,014
Dec 29, 2025	42.00	42.05	40.00	42.05	42.05	2.94%	8,536
Dec 26, 2025	40.88	42.35	39.41	40.85	40.85	-1.09%	7,866
Dec 24, 2025	39.05	41.85	39.05	41.30	41.30	0.98%	3,417
Dec 23, 2025	39.63	41.56	39.52	40.90	40.90	0.37%	10,116
Dec 22, 2025	41.61	41.81	39.57	40.75	40.75	0.49%	13,998
Dec 19, 2025	39.39	41.15	39.31	40.55	40.55	0.12%	8,675
Dec 18, 2025	41.49	41.49	39.41	40.50	40.50	2.02%	7,590
Dec 17, 2025	39.61	40.94	39.61	39.70	39.70	-2.34%	10,603
Dec 16, 2025	39.46	40.65	39.39	40.65	40.65	-0.61%	4,344
Dec 15, 2025	41.80	41.88	39.95	40.90	40.90	3.00%	9,568
Dec 12, 2025	40.40	40.49	39.01	39.71	39.71	-1.73%	5,608
Dec 11, 2025	39.07	40.96	38.92	40.41	40.41	1.28%	117,505
Dec 10, 2025	39.28	40.10	38.66	39.90	39.90	1.53%	20,588
Dec 9, 2025	40.39	40.39	38.52	39.30	39.30	-	13,857
Dec 8, 2025	40.28	40.35	38.22	39.30	39.30	-2.96%	10,252
Dec 5, 2025	41.14	41.14	39.12	40.50	40.50	0.50%	14,859
Dec 4, 2025	41.13	41.13	39.15	40.30	40.30	-0.49%	7,160
Dec 3, 2025	38.90	40.83	38.68	40.50	40.50	2.53%	28,584
Dec 2, 2025	38.40	40.21	38.20	39.50	39.50	0.51%	9,851
Dec 1, 2025	38.65	40.40	38.32	39.30	39.30	-2.72%	4,404
Nov 28, 2025	38.92	40.82	38.92	40.40	40.40	0.12%	3,150
Nov 26, 2025	38.95	40.75	38.95	40.35	40.35	0.37%	11,653
Nov 25, 2025	38.81	40.67	38.78	40.20	40.20	-0.86%	11,879
Nov 24, 2025	39.09	40.96	38.86	40.55	40.55	0.12%	3,398
Nov 21, 2025	39.05	41.40	39.05	40.50	40.50	1.82%	7,694
Nov 20, 2025	38.52	40.25	38.00	39.78	39.78	0.57%	7,989
Nov 19, 2025	40.48	40.48	38.08	39.55	39.55	-1.37%	9,361
Nov 18, 2025	38.98	40.82	38.85	40.10	40.10	2.17%	9,606
Nov 17, 2025	39.67	41.55	39.25	39.25	39.25	-4.62%	8,074
Nov 14, 2025	40.54	41.46	39.66	41.15	41.15	-	10,783
Nov 13, 2025	40.18	42.18	40.01	41.15	41.15	-1.84%	7,279
Nov 12, 2025	40.47	41.92	40.08	41.92	41.92	-0.90%	2,256
Nov 11, 2025	41.04	42.93	41.04	42.30	42.30	-0.63%	3,910
Nov 10, 2025	41.91	42.57	40.43	42.57	42.57	-0.68%	4,521
Nov 7, 2025	42.83	42.86	40.92	42.86	42.86	-0.65%	3,305
Nov 6, 2025	41.81	44.20	41.60	43.14	43.14	-2.95%	3,033
Nov 5, 2025	43.21	45.56	42.84	44.45	44.45	1.02%	8,699
Nov 4, 2025	42.94	45.08	42.61	44.00	44.00	0.11%	4,658
Nov 3, 2025	43.71	44.85	42.58	43.95	43.95	-0.11%	6,657
Oct 31, 2025	45.00	45.00	42.66	44.00	44.00	-1.12%	11,716
Oct 30, 2025	44.69	45.35	43.06	44.50	44.50	-	4,252
Oct 29, 2025	44.15	45.93	44.15	44.50	44.50	-5.89%	5,471
Oct 28, 2025	45.19	47.29	44.99	47.28	47.28	4.30%	4,005
Oct 27, 2025	45.30	47.63	45.30	45.34	45.34	-2.30%	47,831
Oct 24, 2025	45.13	46.40	45.10	46.40	46.40	0.65%	2,634