RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	37.43	37.48	36.82	36.79	-	-0.04%	1,131,464
Aug 4, 2026	36.04	36.88	35.93	36.80	36.80	1.77%	3,002,048
Aug 3, 2026	36.14	36.51	35.61	36.16	36.16	2.09%	4,419,703
Jul 31, 2026	35.30	35.59	35.07	35.42	35.42	-3.25%	4,353,331
Jul 30, 2026	36.98	37.08	36.12	36.61	36.61	-4.24%	3,913,913
Jul 29, 2026	38.09	38.58	37.84	38.23	38.23	1.24%	2,773,091
Jul 28, 2026	36.93	37.92	36.82	37.76	37.76	5.92%	2,892,191
Jul 27, 2026	35.93	36.07	35.51	35.65	35.65	3.60%	3,699,464
Jul 24, 2026	33.67	34.71	33.48	34.41	34.41	4.72%	3,287,158
Jul 23, 2026	33.46	33.49	32.46	32.86	32.86	0.37%	3,388,780
Jul 22, 2026	33.64	33.64	32.63	32.74	32.74	0.03%	2,196,904
Jul 21, 2026	32.92	33.26	32.73	32.73	32.73	-4.02%	2,067,539
Jul 20, 2026	33.77	34.28	33.38	34.10	34.10	1.19%	2,982,396
Jul 17, 2026	33.95	34.20	33.46	33.70	33.70	-0.94%	2,683,783
Jul 16, 2026	33.75	34.22	33.45	34.02	34.02	1.52%	1,981,425
Jul 15, 2026	33.06	33.92	33.06	33.51	33.51	2.63%	2,362,488
Jul 14, 2026	32.38	33.11	32.26	32.65	32.65	-2.30%	2,043,362
Jul 13, 2026	32.53	33.47	32.53	33.42	33.42	3.02%	4,387,052
Jul 10, 2026	32.67	32.87	32.33	32.44	32.44	1.15%	2,487,609
Jul 9, 2026	31.89	32.10	31.73	32.07	32.07	0.06%	4,303,520
Jul 8, 2026	32.39	32.41	32.04	32.05	32.05	-2.32%	2,437,581
Jul 7, 2026	33.31	33.40	32.80	32.81	32.81	1.67%	2,392,123
Jul 6, 2026	32.06	32.30	31.65	32.27	32.27	1.06%	2,765,054
Jul 2, 2026	31.01	31.94	30.99	31.93	31.93	1.75%	4,145,204
Jul 1, 2026	31.19	31.71	31.02	31.38	31.38	-0.92%	3,532,467
Jun 30, 2026	31.25	31.71	31.23	31.67	31.67	1.21%	2,282,632
Jun 29, 2026	31.47	31.60	31.22	31.29	31.29	-0.16%	2,178,426
Jun 26, 2026	30.37	31.45	30.29	31.34	31.34	1.36%	3,080,501
Jun 25, 2026	31.12	31.64	30.85	30.92	30.92	-0.74%	3,508,959
Jun 24, 2026	31.20	31.57	31.14	31.15	31.15	-0.19%	2,629,499
Jun 23, 2026	31.53	31.57	30.99	31.21	31.21	1.23%	2,959,457
Jun 22, 2026	31.20	31.47	30.76	30.83	30.83	-1.12%	2,314,103
Jun 18, 2026	31.28	31.40	31.04	31.18	31.18	-2.59%	2,295,408
Jun 17, 2026	32.67	33.05	31.98	32.01	32.01	-2.41%	2,614,115
Jun 16, 2026	33.12	33.20	32.47	32.80	32.80	-0.12%	2,435,139
Jun 15, 2026	33.38	33.58	32.71	32.84	32.84	-2.67%	2,804,676
Jun 12, 2026	33.24	33.74	32.87	33.74	33.74	1.90%	2,177,906
Jun 11, 2026	33.64	33.95	32.94	33.11	33.11	-2.56%	3,143,103
Jun 10, 2026	33.64	34.43	33.41	33.98	33.98	-2.75%	2,630,581
Jun 9, 2026	34.41	35.07	34.34	34.94	34.94	1.22%	2,042,201
Jun 8, 2026	34.81	34.92	34.49	34.52	34.52	-1.79%	2,468,519
Jun 5, 2026	35.37	35.62	34.90	35.15	35.15	2.00%	2,260,636
Jun 4, 2026	34.60	34.83	34.25	34.46	34.46	4.74%	3,249,219
Jun 3, 2026	33.55	33.57	32.84	32.90	32.90	-1.44%	1,972,123
Jun 2, 2026	33.87	34.06	33.12	33.38	33.38	-3.53%	2,935,384
Jun 1, 2026	33.72	34.69	33.63	34.60	34.60	5.52%	3,071,095
May 29, 2026	32.28	33.39	32.24	32.79	32.79	-0.94%	3,757,385
May 28, 2026	32.70	33.31	32.54	33.10	33.10	0.76%	3,034,395
May 27, 2026	32.47	33.14	32.45	32.85	32.85	-0.15%	4,053,111
May 26, 2026	33.19	33.21	32.76	32.90	32.90	-0.33%	2,176,973