RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	39.95	40.06	39.72	39.72	39.72	-1.22%	3,583,408
Nov 28, 2025	40.14	40.33	40.13	40.21	40.21	0.07%	1,047,513
Nov 26, 2025	40.21	40.34	40.12	40.18	40.18	-0.47%	1,450,477
Nov 25, 2025	39.95	40.42	39.94	40.37	40.37	0.05%	3,297,441
Nov 24, 2025	40.44	40.46	40.15	40.35	40.35	-0.62%	2,834,690
Nov 21, 2025	40.59	40.96	40.31	40.60	40.60	2.55%	2,808,851
Nov 20, 2025	39.84	39.97	39.31	39.59	39.59	-0.53%	2,840,084
Nov 19, 2025	39.80	39.97	39.44	39.80	39.80	-1.17%	2,907,262
Nov 18, 2025	40.27	40.36	40.00	40.27	40.27	-0.27%	2,085,241
Nov 17, 2025	41.05	41.11	40.34	40.38	40.38	-2.30%	2,397,518
Nov 14, 2025	40.97	41.37	40.77	41.33	41.33	-0.22%	2,595,734
Nov 13, 2025	41.39	41.73	41.35	41.42	41.42	0.15%	1,675,582
Nov 12, 2025	41.78	41.95	40.97	41.36	41.36	-2.64%	1,838,467
Nov 11, 2025	42.44	42.66	42.34	42.48	42.48	1.07%	840,031
Nov 10, 2025	41.83	42.06	41.64	42.03	42.03	-0.57%	1,451,792
Nov 7, 2025	42.02	42.33	41.81	42.27	42.27	-2.58%	2,179,350
Nov 6, 2025	43.33	43.49	42.78	43.39	43.39	-2.67%	1,372,762
Nov 5, 2025	44.40	44.79	44.35	44.58	44.58	0.63%	829,577
Nov 4, 2025	44.29	44.53	44.03	44.30	44.30	0.29%	1,100,349
Nov 3, 2025	44.17	44.23	43.92	44.17	44.17	-0.16%	969,445
Oct 31, 2025	44.13	44.29	43.88	44.24	44.24	-0.29%	1,073,009
Oct 30, 2025	44.16	44.69	44.06	44.37	44.37	-0.72%	1,775,843
Oct 29, 2025	45.73	45.73	44.63	44.69	44.69	-3.33%	1,807,297
Oct 28, 2025	46.58	46.76	46.22	46.23	46.23	-0.88%	1,002,344
Oct 27, 2025	46.90	46.98	46.55	46.64	46.64	0.15%	1,146,963
Oct 24, 2025	46.96	46.96	46.41	46.57	46.57	1.35%	1,208,319
Oct 23, 2025	45.96	46.12	45.56	45.95	45.95	-1.82%	1,039,143
Oct 22, 2025	46.72	47.22	46.65	46.80	46.80	1.10%	931,407
Oct 21, 2025	46.21	46.50	46.18	46.29	46.29	0.39%	1,118,809
Oct 20, 2025	45.51	46.11	45.49	46.11	46.11	1.95%	1,194,766
Oct 17, 2025	44.81	45.23	44.77	45.23	45.23	0.02%	1,415,928
Oct 16, 2025	45.15	45.33	44.87	45.22	45.22	0.44%	1,379,226
Oct 15, 2025	44.86	45.31	44.81	45.02	45.02	-0.90%	983,610
Oct 14, 2025	45.35	45.59	45.31	45.43	45.43	0.66%	1,019,517
Oct 13, 2025	44.97	45.39	44.85	45.13	45.13	0.69%	1,021,919
Oct 10, 2025	45.00	45.21	44.75	44.82	44.82	-0.73%	1,564,536
Oct 9, 2025	45.40	45.44	44.82	45.15	45.15	-1.51%	1,334,003
Oct 8, 2025	46.07	46.11	45.62	45.84	45.84	0.88%	1,298,110
Oct 7, 2025	45.56	45.69	45.22	45.44	45.44	-2.09%	1,039,990
Oct 6, 2025	46.77	46.78	46.17	46.41	46.41	-	1,897,598
Oct 3, 2025	46.18	46.63	46.14	46.41	46.41	-0.43%	1,064,804
Oct 2, 2025	46.66	46.74	46.28	46.61	46.61	-0.98%	1,742,531
Oct 1, 2025	47.52	47.58	46.99	47.07	47.07	-1.44%	1,752,392
Sep 30, 2025	47.66	47.97	47.58	47.76	47.76	1.34%	1,507,285
Sep 29, 2025	47.17	47.35	47.08	47.13	47.13	0.64%	876,397
Sep 26, 2025	46.69	46.92	46.59	46.83	46.83	1.19%	1,028,661
Sep 25, 2025	46.19	46.33	46.10	46.28	46.28	-0.19%	913,114
Sep 24, 2025	46.36	46.58	46.26	46.37	46.37	-0.22%	860,442
Sep 23, 2025	46.78	46.96	46.32	46.47	46.47	-1.30%	815,537
Sep 22, 2025	46.66	47.13	46.59	47.08	47.08	0.11%	756,540