RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	33.45	33.84	33.32	33.66	-	0.21%	332,857
Apr 2, 2026	33.17	33.82	33.02	33.59	33.59	1.08%	2,839,014
Apr 1, 2026	33.24	33.48	32.57	33.23	33.23	0.24%	2,926,230
Mar 31, 2026	33.02	33.59	32.70	33.15	33.15	1.22%	3,080,964
Mar 30, 2026	32.25	32.93	32.13	32.75	32.75	2.44%	3,174,646
Mar 27, 2026	32.00	32.17	31.60	31.97	31.97	-0.31%	2,976,968
Mar 26, 2026	31.86	32.69	31.86	32.07	32.07	-1.23%	4,225,859
Mar 25, 2026	32.46	32.72	31.89	32.47	32.47	0.03%	4,104,253
Mar 24, 2026	33.18	33.26	32.41	32.46	32.46	-3.99%	4,774,917
Mar 23, 2026	33.66	33.97	32.82	33.81	33.81	1.35%	5,051,847
Mar 20, 2026	33.66	33.74	33.15	33.36	33.36	-1.36%	3,842,510
Mar 19, 2026	33.59	34.35	33.48	33.82	33.82	-0.12%	3,217,163
Mar 18, 2026	34.40	34.68	33.84	33.86	33.86	-1.25%	5,291,367
Mar 17, 2026	34.29	35.19	33.95	34.29	34.29	-0.52%	7,937,241
Mar 16, 2026	33.91	34.56	33.82	34.47	34.47	0.97%	2,301,029
Mar 13, 2026	34.17	34.42	33.95	34.14	34.14	-0.12%	2,474,951
Mar 12, 2026	34.85	35.31	34.15	34.18	34.18	-1.67%	2,970,437
Mar 11, 2026	35.24	35.53	34.69	34.76	34.76	-1.22%	3,032,889
Mar 10, 2026	35.88	35.92	34.73	35.19	35.19	-1.37%	3,978,033
Mar 9, 2026	35.18	35.84	34.89	35.68	35.68	-	3,696,328
Mar 6, 2026	35.32	35.77	34.89	35.68	35.68	1.42%	3,347,252
Mar 5, 2026	34.24	35.22	34.23	35.18	35.18	2.93%	3,461,257
Mar 4, 2026	34.39	34.75	34.11	34.18	34.18	-2.18%	3,461,257
Mar 3, 2026	33.91	35.21	33.76	34.94	34.94	0.75%	4,253,246
Mar 2, 2026	34.45	34.81	34.24	34.68	34.68	-0.32%	3,422,218
Feb 27, 2026	34.69	34.90	34.21	34.79	34.79	2.14%	4,940,870
Feb 26, 2026	34.16	34.26	33.50	34.06	34.06	4.19%	11,383,115
Feb 25, 2026	32.58	33.03	32.16	32.69	32.69	4.71%	5,672,532
Feb 24, 2026	30.33	31.45	30.31	31.22	31.22	2.36%	10,006,883
Feb 23, 2026	31.00	31.01	30.26	30.50	30.50	-3.05%	3,927,054
Feb 20, 2026	31.09	31.66	30.93	31.46	31.46	1.52%	3,068,439
Feb 19, 2026	31.68	31.72	30.72	30.99	30.99	1.44%	6,323,459
Feb 18, 2026	30.31	30.58	30.18	30.55	30.55	0.33%	3,240,942
Feb 17, 2026	30.70	30.90	30.12	30.45	30.45	-1.96%	4,647,534
Feb 13, 2026	30.66	31.11	30.45	31.06	31.06	7.81%	8,201,524
Feb 12, 2026	28.32	28.95	27.85	28.81	28.81	3.89%	7,859,884
Feb 11, 2026	28.03	28.14	27.57	27.73	27.73	-5.33%	4,422,113
Feb 10, 2026	29.17	29.79	29.09	29.29	29.29	-0.64%	3,839,462
Feb 9, 2026	29.74	29.83	29.17	29.48	29.48	0.34%	4,014,519
Feb 6, 2026	29.40	29.71	29.26	29.38	29.38	-2.36%	4,854,404
Feb 5, 2026	31.15	31.35	29.89	30.09	30.09	1.04%	10,650,197
Feb 4, 2026	29.74	30.43	29.21	29.78	29.78	-2.39%	7,423,857
Feb 3, 2026	30.50	30.83	29.53	30.51	30.51	-14.13%	8,401,952
Feb 2, 2026	36.09	36.10	35.42	35.53	35.53	-0.75%	2,399,273
Jan 30, 2026	35.96	36.11	35.49	35.80	35.80	-1.02%	3,474,995
Jan 29, 2026	36.54	36.66	35.86	36.17	36.17	-3.24%	5,473,840
Jan 28, 2026	37.64	37.87	37.24	37.38	37.38	-2.55%	3,919,925
Jan 27, 2026	39.18	39.22	37.62	38.36	38.36	-2.91%	3,944,466
Jan 26, 2026	39.59	39.86	39.46	39.51	39.51	-0.98%	2,088,568
Jan 23, 2026	39.46	39.98	39.44	39.90	39.90	0.15%	2,173,336