RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	36.54	37.00	36.29	36.65	36.65	4.27%	2,211,720
Sep 2, 2026	35.18	35.56	34.95	35.15	35.15	-1.54%	1,861,934
Sep 1, 2026	36.17	36.37	35.69	35.70	35.70	-2.00%	1,337,485
Aug 31, 2026	36.32	36.56	36.28	36.43	36.43	-0.30%	889,581
Aug 28, 2026	36.12	36.56	36.12	36.54	36.54	0.66%	1,245,295
Aug 27, 2026	35.96	36.49	35.82	36.30	36.30	2.72%	1,703,366
Aug 26, 2026	35.55	35.88	35.32	35.34	35.34	-1.51%	2,072,500
Aug 25, 2026	35.49	35.95	35.40	35.88	35.88	-1.40%	1,425,352
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