RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	36.09	36.10	35.59	35.63	-	-0.47%	966,019
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
Jan 22, 2026	39.18	39.93	39.18	39.84	39.84	-1.19%	3,067,672
Jan 21, 2026	39.83	40.46	39.80	40.32	40.32	0.07%	2,484,886
Jan 20, 2026	40.38	40.77	40.22	40.29	40.29	-3.22%	8,638,093
Jan 16, 2026	41.63	41.67	41.25	41.63	41.63	-0.53%	1,351,960
Jan 15, 2026	41.76	42.02	41.67	41.85	41.85	-0.17%	1,774,940
Jan 14, 2026	41.90	42.02	41.51	41.92	41.92	-0.64%	1,755,670
Jan 13, 2026	42.78	42.87	42.00	42.19	42.19	-1.36%	1,517,409
Jan 12, 2026	43.14	43.36	42.57	42.77	42.77	-0.86%	3,527,944
Jan 9, 2026	42.49	43.15	42.28	43.14	43.14	1.87%	2,864,636
Jan 8, 2026	41.84	42.57	41.84	42.35	42.35	0.40%	2,720,032
Jan 7, 2026	42.95	43.03	42.17	42.18	42.18	1.20%	2,558,802
Jan 6, 2026	41.36	41.80	41.21	41.68	41.68	-1.02%	1,748,054
Jan 5, 2026	40.89	42.29	40.77	42.11	42.11	5.80%	2,758,449
Jan 2, 2026	40.75	40.77	39.78	39.80	39.80	-1.53%	2,550,357
Dec 31, 2025	40.80	40.92	40.42	40.42	40.42	-1.68%	1,436,127
Dec 30, 2025	41.03	41.24	41.03	41.11	41.11	-0.65%	990,808
Dec 29, 2025	41.33	41.48	41.15	41.38	41.38	0.66%	1,232,640
Dec 26, 2025	41.12	41.24	40.96	41.11	41.11	0.05%	739,837
Dec 24, 2025	41.08	41.16	41.01	41.09	41.09	-0.10%	405,709
Dec 23, 2025	41.00	41.15	40.84	41.13	41.13	0.37%	1,354,156
Dec 22, 2025	40.91	41.18	40.86	40.98	40.98	0.61%	1,807,021
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