RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	40.91	41.18	40.86	40.95	-	0.54%	1,073,620
Dec 19, 2025	40.73	40.92	40.57	40.73	40.73	0.20%	2,306,073
Dec 18, 2025	40.75	41.07	40.62	40.65	40.65	0.22%	2,518,277
Dec 17, 2025	40.62	41.01	40.50	40.56	40.56	-0.64%	2,314,149
Dec 16, 2025	40.52	40.99	40.51	40.82	40.82	-0.63%	1,405,461
Dec 15, 2025	41.07	41.36	40.94	41.08	41.08	1.73%	1,886,279
Dec 12, 2025	40.25	40.45	40.17	40.38	40.38	0.25%	1,448,765
Dec 11, 2025	40.10	40.42	40.07	40.28	40.28	0.50%	1,699,158
Dec 10, 2025	39.87	40.17	39.83	40.08	40.08	1.37%	2,416,154
Dec 9, 2025	40.03	40.10	39.46	39.54	39.54	0.15%	1,762,296
Dec 8, 2025	39.80	39.88	39.41	39.48	39.48	-2.08%	1,706,980
Dec 5, 2025	40.68	40.75	40.25	40.32	40.32	-0.54%	2,277,996
Dec 4, 2025	40.63	40.76	40.48	40.54	40.54	0.87%	1,623,724
Dec 3, 2025	40.03	40.34	40.02	40.19	40.19	1.16%	2,138,117
Dec 2, 2025	39.65	39.79	39.58	39.73	39.73	0.03%	3,966,973
Dec 1, 2025	39.95	40.06	39.72	39.72	39.72	-1.22%	3,584,361
Nov 28, 2025	40.14	40.33	40.13	40.21	40.21	0.07%	1,047,581
Nov 26, 2025	40.21	40.34	40.12	40.18	40.18	-0.47%	1,450,528
Nov 25, 2025	39.95	40.42	39.94	40.37	40.37	0.05%	3,297,449
Nov 24, 2025	40.44	40.46	40.15	40.35	40.35	-0.62%	2,835,152
Nov 21, 2025	40.59	40.96	40.31	40.60	40.60	2.55%	2,809,249
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