RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	35.49	35.95	35.40	35.85	-	-1.50%	1,011,040
Aug 24, 2026	35.74	36.50	35.72	36.39	36.39	1.34%	1,506,005
Aug 21, 2026	35.48	36.04	35.43	35.91	35.91	1.50%	2,123,059
Aug 20, 2026	35.27	35.67	35.13	35.38	35.38	0.80%	2,210,067
Aug 19, 2026	34.20	35.27	34.13	35.10	35.10	1.71%	2,307,720
Aug 18, 2026	34.29	34.82	34.22	34.51	34.51	2.83%	1,275,065
Aug 17, 2026	34.08	34.34	33.56	33.56	33.56	-2.53%	1,687,157
Aug 14, 2026	35.48	35.48	34.27	34.43	34.43	-0.69%	2,296,057
Aug 13, 2026	34.36	34.78	33.79	34.67	34.67	0.35%	2,417,809
Aug 12, 2026	34.66	34.92	34.25	34.55	34.55	-2.32%	2,076,763
Aug 11, 2026	35.44	35.74	35.24	35.37	35.37	-0.70%	1,452,846
Aug 10, 2026	35.26	35.70	35.21	35.62	35.62	0.28%	1,720,370
Aug 7, 2026	35.35	36.14	35.35	35.52	35.52	0.14%	1,730,977
Aug 6, 2026	35.86	36.06	35.22	35.75	35.47	-2.35%	3,086,970
Aug 5, 2026	37.43	37.48	36.46	36.61	36.32	-0.52%	2,430,175
Aug 4, 2026	36.04	36.88	35.93	36.80	36.51	1.77%	3,002,417
Aug 3, 2026	36.14	36.51	35.61	36.16	35.88	2.09%	4,420,568
Jul 31, 2026	35.30	35.59	35.07	35.42	35.14	-3.25%	4,353,393
Jul 30, 2026	36.98	37.08	36.12	36.61	36.32	-4.24%	3,914,878
Jul 29, 2026	38.09	38.58	37.84	38.23	37.93	1.24%	2,773,791
Jul 28, 2026	36.93	37.92	36.82	37.76	37.47	5.92%	2,892,238
Jul 27, 2026	35.93	36.07	35.51	35.65	35.37	3.60%	3,700,823
Jul 24, 2026	33.67	34.71	33.48	34.41	34.14	4.72%	3,287,303
Jul 23, 2026	33.46	33.49	32.46	32.86	32.60	0.37%	3,388,804
Jul 22, 2026	33.64	33.64	32.63	32.74	32.48	0.03%	2,198,276
Jul 21, 2026	32.92	33.26	32.73	32.73	32.48	-4.02%	2,069,399
Jul 20, 2026	33.77	34.28	33.38	34.10	33.83	1.19%	2,982,601
Jul 17, 2026	33.95	34.20	33.46	33.70	33.44	-0.94%	2,683,834
Jul 16, 2026	33.75	34.22	33.45	34.02	33.75	1.52%	1,981,453
Jul 15, 2026	33.06	33.92	33.06	33.51	33.25	2.63%	2,362,506
Jul 14, 2026	32.38	33.11	32.26	32.65	32.40	-2.30%	2,043,607
Jul 13, 2026	32.53	33.47	32.53	33.42	33.16	3.02%	4,387,616
Jul 10, 2026	32.67	32.87	32.33	32.44	32.19	1.15%	2,487,692
Jul 9, 2026	31.89	32.10	31.73	32.07	31.82	0.06%	4,303,533
Jul 8, 2026	32.39	32.41	32.04	32.05	31.80	-2.32%	2,437,609
Jul 7, 2026	33.31	33.40	32.80	32.81	32.55	1.67%	2,392,131
Jul 6, 2026	32.06	32.30	31.65	32.27	32.02	1.06%	2,765,372
Jul 2, 2026	31.01	31.94	30.99	31.93	31.68	1.75%	4,145,244
Jul 1, 2026	31.19	31.71	31.02	31.38	31.14	-0.92%	3,532,467
Jun 30, 2026	31.25	31.71	31.23	31.67	31.42	1.21%	2,282,692
Jun 29, 2026	31.47	31.60	31.22	31.29	31.05	-0.16%	2,178,493
Jun 26, 2026	30.37	31.45	30.29	31.34	31.10	1.36%	3,080,623
Jun 25, 2026	31.12	31.64	30.85	30.92	30.68	-0.74%	3,509,260
Jun 24, 2026	31.20	31.57	31.14	31.15	30.91	-0.19%	2,629,536
Jun 23, 2026	31.53	31.57	30.99	31.21	30.97	1.23%	2,961,675
Jun 22, 2026	31.20	31.47	30.76	30.83	30.59	-1.12%	2,314,232
Jun 18, 2026	31.28	31.40	31.04	31.18	30.94	-2.59%	2,296,540
Jun 17, 2026	32.67	33.05	31.98	32.01	31.76	-2.41%	2,616,929
Jun 16, 2026	33.12	33.20	32.47	32.80	32.54	-0.12%	2,436,349
Jun 15, 2026	33.38	33.58	32.71	32.84	32.58	-2.67%	2,804,941