RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	36.27	36.57	36.05	36.53	36.53	1.11%	2,817,073
Apr 23, 2026	36.19	36.28	35.53	36.13	36.13	-0.39%	3,951,107
Apr 22, 2026	37.19	37.36	36.11	36.27	36.27	-2.16%	3,772,663
Apr 21, 2026	37.36	37.78	36.98	37.07	37.07	0.90%	2,856,865
Apr 20, 2026	36.53	36.82	36.47	36.74	36.74	0.16%	1,649,397
Apr 17, 2026	37.40	37.42	36.62	36.68	36.68	1.30%	3,136,426
Apr 16, 2026	36.47	36.67	36.20	36.21	36.21	1.49%	2,653,706
Apr 15, 2026	35.17	35.82	35.11	35.68	35.68	2.79%	3,224,313
Apr 14, 2026	34.70	34.99	34.59	34.71	34.71	1.34%	1,860,439
Apr 13, 2026	33.20	34.39	33.05	34.25	34.25	2.85%	2,769,185
Apr 10, 2026	33.75	33.76	32.92	33.30	33.30	-0.12%	3,012,518
Apr 9, 2026	33.94	34.02	33.09	33.34	33.34	-1.74%	3,064,244
Apr 8, 2026	34.55	34.55	33.89	33.93	33.93	1.71%	2,466,128
Apr 7, 2026	33.81	33.87	33.21	33.36	33.36	-0.74%	2,784,210
Apr 6, 2026	33.45	33.84	33.32	33.61	33.61	0.06%	1,422,563
Apr 2, 2026	33.17	33.82	33.02	33.59	33.59	1.08%	2,839,014
Apr 1, 2026	33.24	33.48	32.57	33.23	33.23	0.24%	2,926,230
Mar 31, 2026	33.02	33.59	32.70	33.15	33.15	1.22%	3,080,964
Mar 30, 2026	32.25	32.93	32.13	32.75	32.75	2.44%	3,174,646
Mar 27, 2026	32.00	32.17	31.60	31.97	31.97	-0.31%	2,976,968
Mar 26, 2026	31.86	32.69	31.86	32.07	32.07	-1.23%	4,225,859
Mar 25, 2026	32.46	32.72	31.89	32.47	32.47	0.03%	4,104,253
Mar 24, 2026	33.18	33.26	32.41	32.46	32.46	-3.99%	4,774,917
Mar 23, 2026	33.66	33.97	32.82	33.81	33.81	1.35%	5,051,847
Mar 20, 2026	33.66	33.74	33.15	33.36	33.36	-1.36%	3,842,510
Mar 19, 2026	33.59	34.35	33.48	33.82	33.82	-0.12%	3,217,163
Mar 18, 2026	34.40	34.68	33.84	33.86	33.86	-1.25%	5,291,367
Mar 17, 2026	34.29	35.19	33.95	34.29	34.29	-0.52%	7,937,241
Mar 16, 2026	33.91	34.56	33.82	34.47	34.47	0.97%	2,301,029
Mar 13, 2026	34.17	34.42	33.95	34.14	34.14	-0.12%	2,474,951
Mar 12, 2026	34.85	35.31	34.15	34.18	34.18	-1.67%	2,970,437
Mar 11, 2026	35.24	35.53	34.69	34.76	34.76	-1.22%	3,032,889
Mar 10, 2026	35.88	35.92	34.73	35.19	35.19	-1.37%	3,978,033
Mar 9, 2026	35.18	35.84	34.89	35.68	35.68	-	3,696,328
Mar 6, 2026	35.32	35.77	34.89	35.68	35.68	1.42%	3,347,252
Mar 5, 2026	34.24	35.22	34.23	35.18	35.18	2.93%	3,461,257
Mar 4, 2026	34.39	34.75	34.11	34.18	34.18	-2.18%	3,461,257
Mar 3, 2026	33.91	35.21	33.76	34.94	34.94	0.75%	4,253,246
Mar 2, 2026	34.45	34.81	34.24	34.68	34.68	-0.32%	3,422,218
Feb 27, 2026	34.69	34.90	34.21	34.79	34.79	2.14%	4,940,870
Feb 26, 2026	34.16	34.26	33.50	34.06	34.06	4.19%	11,383,115
Feb 25, 2026	32.58	33.03	32.16	32.69	32.69	4.71%	5,672,532
Feb 24, 2026	30.33	31.45	30.31	31.22	31.22	2.36%	10,006,883
Feb 23, 2026	31.00	31.01	30.26	30.50	30.50	-3.05%	3,927,054
Feb 20, 2026	31.09	31.66	30.93	31.46	31.46	1.52%	3,068,439
Feb 19, 2026	31.68	31.72	30.72	30.99	30.99	1.44%	6,323,459
Feb 18, 2026	30.31	30.58	30.18	30.55	30.55	0.33%	3,240,942
Feb 17, 2026	30.70	30.90	30.12	30.45	30.45	-1.96%	4,647,534
Feb 13, 2026	30.66	31.11	30.45	31.06	31.06	7.81%	8,201,524
Feb 12, 2026	28.32	28.95	27.85	28.81	28.81	3.89%	7,859,884