RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.88	37.92	35.77	37.15	37.15	-2.75%	7,079
Jan 27, 2026	37.43	38.38	36.96	38.20	38.20	1.27%	6,843
Jan 26, 2026	39.87	40.02	37.72	37.72	37.72	-5.94%	6,270
Jan 23, 2026	38.20	40.30	38.20	40.10	40.10	4.63%	6,091
Jan 22, 2026	38.26	40.22	38.11	38.33	38.33	-5.09%	6,005
Jan 21, 2026	38.72	41.39	38.72	40.38	40.38	-0.54%	6,158
Jan 20, 2026	39.06	41.46	39.06	40.60	40.60	-2.92%	20,367
Jan 16, 2026	39.98	42.12	39.97	41.82	41.82	-1.46%	10,649
Jan 15, 2026	42.14	42.47	40.48	42.44	42.44	1.89%	1,465
Jan 14, 2026	41.19	41.65	39.89	41.65	41.65	-3.59%	1,340
Jan 13, 2026	40.61	43.20	40.61	43.20	43.20	1.53%	12,419
Jan 12, 2026	41.79	43.27	41.39	42.55	42.55	-3.19%	12,532
Jan 9, 2026	43.04	43.95	40.94	43.95	43.95	4.88%	13,631
Jan 8, 2026	42.50	42.71	41.91	41.91	41.91	-3.60%	4,701
Jan 7, 2026	41.42	43.47	41.42	43.47	43.47	3.62%	3,933
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