RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.30	40.75	40.21	40.51	40.51	1.17%	1,074,090
Nov 12, 2026	40.40	40.48	39.95	40.04	40.04	-0.15%	1,115,376
Nov 11, 2026	39.76	40.19	39.65	40.10	40.10	0.48%	1,330,425
Nov 10, 2026	39.96	40.00	39.58	39.91	39.91	-0.27%	1,584,805
Nov 9, 2026	40.13	40.27	39.84	40.02	40.02	-0.37%	2,516,674
Nov 6, 2026	39.88	40.47	39.78	40.17	40.17	-3.09%	2,086,095
Nov 5, 2026	41.63	42.15	41.25	41.45	41.45	0.90%	3,598,930
Nov 4, 2026	40.88	41.44	40.51	41.08	41.08	4.26%	3,569,249
Nov 3, 2026	39.88	39.91	39.26	39.40	39.40	-2.62%	2,416,578
Nov 2, 2026	39.83	40.50	39.80	40.46	40.46	0.92%	1,848,196
Oct 30, 2026	40.68	40.70	40.00	40.09	40.09	2.43%	2,299,109
Oct 29, 2026	38.88	39.15	38.68	39.14	39.14	1.06%	1,811,969
Oct 28, 2026	38.73	39.20	38.43	38.73	38.73	-0.67%	3,221,839
Oct 27, 2026	39.83	39.96	38.97	38.99	38.99	-2.96%	1,749,689
Oct 26, 2026	40.12	40.59	39.98	40.18	40.18	-0.89%	1,907,452
Oct 23, 2026	40.85	40.90	40.27	40.54	40.54	-0.20%	3,150,261
Oct 22, 2026	39.96	40.78	39.89	40.62	40.62	3.81%	3,965,167
Oct 21, 2026	39.60	40.06	38.55	39.13	39.13	-0.66%	4,229,831
Oct 20, 2026	39.08	39.58	39.06	39.39	39.39	0.36%	2,188,977
Oct 19, 2026	38.96	39.31	38.88	39.25	39.25	0.49%	1,723,477
Oct 16, 2026	39.49	39.56	38.77	39.06	39.06	1.67%	3,186,097
Oct 15, 2026	37.99	38.61	37.92	38.42	38.42	4.03%	2,249,320
Oct 14, 2026	36.80	36.94	36.54	36.93	36.93	0.63%	2,747,505
Oct 13, 2026	36.66	36.90	36.52	36.70	36.70	0.44%	1,601,937
Oct 12, 2026	36.63	36.88	36.35	36.54	36.54	1.13%	1,440,589
Oct 9, 2026	35.88	36.25	35.70	36.13	36.13	2.53%	2,186,476
Oct 8, 2026	35.17	35.27	34.23	35.24	35.24	2.09%	3,622,350
Oct 7, 2026	34.63	34.64	34.11	34.52	34.52	1.44%	1,965,043
Oct 6, 2026	34.13	34.30	33.96	34.03	34.03	0.62%	1,666,553
Oct 5, 2026	33.35	33.83	33.29	33.82	33.82	1.20%	1,930,274
Oct 2, 2026	33.85	33.89	33.33	33.42	33.42	-0.21%	2,584,212
Oct 1, 2026	33.60	33.77	33.19	33.49	33.49	0.93%	2,541,806
Sep 30, 2026	33.02	33.37	32.93	33.18	33.18	-0.18%	1,543,768
Sep 29, 2026	33.21	33.37	32.90	33.24	33.24	0.51%	1,854,599
Sep 28, 2026	32.83	33.24	32.69	33.07	33.07	-1.34%	1,747,845
Sep 25, 2026	33.51	33.66	33.37	33.52	33.52	0.03%	1,373,271
Sep 24, 2026	33.66	33.95	33.31	33.51	33.51	0.87%	1,692,577
Sep 23, 2026	33.13	33.45	33.01	33.22	33.22	0.73%	1,600,889
Sep 22, 2026	33.68	33.73	32.83	32.98	32.98	-1.29%	1,518,096
Sep 21, 2026	33.55	33.62	33.24	33.41	33.41	-	1,546,946
Sep 18, 2026	33.97	33.97	33.35	33.41	33.41	-2.82%	2,110,474
Sep 17, 2026	34.51	34.58	34.18	34.38	34.38	0.32%	1,339,090
Sep 16, 2026	34.12	34.51	34.09	34.27	34.27	0.15%	1,629,609
Sep 15, 2026	34.00	34.61	34.00	34.22	34.22	-4.20%	2,125,745
Sep 14, 2026	35.67	35.74	34.89	35.72	35.72	5.68%	2,248,914
Sep 11, 2026	33.70	33.88	33.38	33.80	33.80	-0.06%	5,008,571
Sep 10, 2026	33.88	34.26	33.73	33.82	33.82	-1.26%	2,752,245
Sep 9, 2026	34.44	34.51	34.07	34.25	34.25	-1.30%	2,092,706
Sep 8, 2026	35.13	35.13	34.51	34.70	34.70	-2.28%	3,535,568
Sep 4, 2026	35.84	35.92	35.40	35.51	35.51	-3.11%	2,649,881