RELX PLC (ETR:RDEB)
Germany
· Delayed Price · Currency is EUR 34.74
-0.06 (-0.17%)
At close: Dec 5, 2025
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.14 | 35.14 | 34.66 | 34.74 | 34.74 | -0.17% | 115 |
| Dec 4, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 0.87% | 1,527 |
| Dec 3, 2025 | 34.46 | 34.54 | 34.46 | 34.50 | 34.50 | 1.00% | 163 |
| Dec 2, 2025 | 34.38 | 34.38 | 34.10 | 34.16 | 34.16 | -0.12% | 427 |
| Dec 1, 2025 | 34.28 | 34.32 | 34.20 | 34.20 | 34.20 | -1.27% | 172 |
| Nov 28, 2025 | 34.68 | 34.68 | 34.62 | 34.64 | 34.64 | - | 457 |
| Nov 27, 2025 | 34.64 | 34.74 | 34.62 | 34.64 | 34.64 | 0.17% | 1,009 |
| Nov 26, 2025 | 34.62 | 34.72 | 34.58 | 34.58 | 34.58 | -0.80% | 267 |
| Nov 25, 2025 | 34.84 | 34.86 | 34.82 | 34.86 | 34.86 | -0.17% | 352 |
| Nov 24, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.08% | 754 |
| Nov 21, 2025 | 34.88 | 35.30 | 34.88 | 35.30 | 35.30 | 2.68% | 583 |
| Nov 20, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.35% | - |
| Nov 19, 2025 | 34.56 | 34.56 | 34.26 | 34.26 | 34.26 | -1.38% | 296 |
| Nov 18, 2025 | 34.66 | 34.74 | 34.66 | 34.74 | 34.74 | -1.19% | 461 |
| Nov 17, 2025 | 35.30 | 35.30 | 35.12 | 35.16 | 35.16 | -0.73% | 1,579 |
| Nov 14, 2025 | 35.42 | 35.42 | 35.26 | 35.42 | 35.42 | -0.84% | 183 |
| Nov 13, 2025 | 35.74 | 35.74 | 35.68 | 35.72 | 35.72 | 0.22% | 44 |
| Nov 12, 2025 | 36.62 | 36.62 | 35.64 | 35.64 | 35.64 | -2.78% | 853 |
| Nov 11, 2025 | 36.50 | 36.72 | 36.50 | 36.66 | 36.66 | 1.21% | 2,029 |
| Nov 10, 2025 | 36.62 | 36.62 | 36.10 | 36.22 | 36.22 | -0.39% | 389 |
| Nov 7, 2025 | 36.70 | 36.70 | 36.32 | 36.36 | 36.36 | -5.07% | 4,994 |
| Nov 6, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.44% | 67 |
| Nov 5, 2025 | 38.62 | 38.86 | 38.60 | 38.86 | 38.86 | 1.15% | 2,043 |
| Nov 4, 2025 | 37.96 | 38.42 | 37.96 | 38.42 | 38.42 | 0.37% | 980 |
| Nov 3, 2025 | 38.52 | 38.52 | 38.26 | 38.28 | 38.28 | 0.05% | 638 |
| Oct 31, 2025 | 38.26 | 38.42 | 38.24 | 38.26 | 38.26 | -0.52% | 354 |
| Oct 30, 2025 | 38.58 | 38.58 | 38.46 | 38.46 | 38.46 | -0.52% | 759 |
| Oct 29, 2025 | 38.80 | 38.80 | 38.66 | 38.66 | 38.66 | -3.16% | 76 |
| Oct 28, 2025 | 40.10 | 40.10 | 39.92 | 39.92 | 39.92 | -0.80% | 4,574 |
| Oct 27, 2025 | 40.26 | 40.26 | 40.24 | 40.24 | 40.24 | 0.45% | 250 |
| Oct 24, 2025 | 40.00 | 40.06 | 40.00 | 40.06 | 40.06 | 1.11% | 454 |
| Oct 23, 2025 | 39.80 | 39.80 | 39.52 | 39.62 | 39.62 | -1.98% | 528 |
| Oct 22, 2025 | 39.62 | 40.42 | 39.62 | 40.42 | 40.42 | 3.11% | 1,005 |
| Oct 20, 2025 | 38.86 | 39.20 | 38.86 | 39.20 | 39.20 | 1.45% | 274 |
| Oct 17, 2025 | 38.62 | 38.72 | 38.62 | 38.64 | 38.64 | -0.10% | 792 |
| Oct 16, 2025 | 38.84 | 38.84 | 38.60 | 38.68 | 38.68 | -0.46% | 25 |
| Oct 15, 2025 | 38.96 | 38.96 | 38.58 | 38.86 | 38.86 | -0.77% | 41 |
| Oct 14, 2025 | 39.32 | 39.32 | 39.14 | 39.16 | 39.16 | -0.05% | 46 |
| Oct 13, 2025 | 38.84 | 39.18 | 38.84 | 39.18 | 39.18 | 0.88% | 574 |
| Oct 10, 2025 | 39.12 | 39.12 | 38.74 | 38.84 | 38.84 | -0.15% | 1,327 |
| Oct 9, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.57% | 12 |
| Oct 8, 2025 | 39.62 | 39.62 | 39.52 | 39.52 | 39.52 | 1.02% | 1 |
| Oct 7, 2025 | 38.84 | 39.12 | 38.76 | 39.12 | 39.12 | -1.81% | 3,013 |
| Oct 6, 2025 | 40.06 | 40.06 | 39.84 | 39.84 | 39.84 | 0.45% | 35 |
| Oct 3, 2025 | 39.52 | 39.66 | 39.52 | 39.66 | 39.66 | -0.15% | 740 |
| Oct 2, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -1.24% | - |
| Oct 1, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -1.32% | - |
| Sep 30, 2025 | 40.30 | 40.76 | 40.30 | 40.76 | 40.76 | 1.24% | 250 |
| Sep 29, 2025 | 40.02 | 40.36 | 40.02 | 40.26 | 40.26 | 0.65% | 40 |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.06% | - |
| Sep 25, 2025 | 39.46 | 39.58 | 39.42 | 39.58 | 39.58 | 0.10% | 1,410 |
| Sep 24, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.36% | - |
| Sep 23, 2025 | 39.88 | 39.88 | 39.40 | 39.40 | 39.40 | -0.96% | 533 |
| Sep 22, 2025 | 39.94 | 39.94 | 39.78 | 39.78 | 39.78 | -0.45% | 11 |
| Sep 19, 2025 | 40.20 | 40.24 | 39.96 | 39.96 | 39.96 | -1.82% | 2,560 |
| Sep 18, 2025 | 41.02 | 41.10 | 40.70 | 40.70 | 40.70 | 2.26% | 2,253 |
| Sep 17, 2025 | 39.78 | 39.80 | 39.78 | 39.80 | 39.80 | 0.81% | 101 |
| Sep 16, 2025 | 39.72 | 39.72 | 39.48 | 39.48 | 39.48 | -1.00% | 25 |
| Sep 15, 2025 | 39.94 | 40.02 | 39.88 | 39.88 | 39.88 | 0.30% | 1,327 |
| Sep 12, 2025 | 39.80 | 40.14 | 39.76 | 39.76 | 39.76 | 1.33% | 2,709 |
| Sep 11, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.55% | - |
| Sep 10, 2025 | 39.66 | 39.66 | 38.58 | 38.64 | 38.64 | -3.88% | 799 |
| Sep 9, 2025 | 40.34 | 40.34 | 40.20 | 40.20 | 40.20 | -0.05% | 600 |
| Sep 8, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.30% | - |
| Sep 5, 2025 | 40.22 | 40.22 | 40.10 | 40.10 | 40.10 | -0.40% | 2,083 |
| Sep 4, 2025 | 39.62 | 40.26 | 39.54 | 40.26 | 40.26 | 2.49% | 1,050 |
| Sep 3, 2025 | 39.06 | 39.28 | 39.06 | 39.28 | 39.28 | 0.67% | 3,388 |
| Sep 2, 2025 | 39.34 | 39.34 | 39.02 | 39.02 | 39.02 | -1.76% | 2,149 |
| Sep 1, 2025 | 39.62 | 39.72 | 39.62 | 39.72 | 39.72 | -0.20% | 2,026 |
| Aug 29, 2025 | 40.36 | 40.36 | 39.68 | 39.80 | 39.80 | -1.78% | 758 |
| Aug 28, 2025 | 40.62 | 40.64 | 40.52 | 40.52 | 40.52 | -1.94% | 241 |
| Aug 27, 2025 | 41.18 | 41.32 | 41.14 | 41.32 | 41.32 | 1.03% | 393 |
| Aug 26, 2025 | 41.10 | 41.10 | 40.88 | 40.90 | 40.90 | -0.49% | 1,016 |
| Aug 25, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.77% | - |
| Aug 22, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.43% | 84 |
| Aug 21, 2025 | 41.46 | 41.62 | 41.38 | 41.60 | 41.60 | -0.67% | 432 |
| Aug 20, 2025 | 41.42 | 41.94 | 41.42 | 41.88 | 41.88 | 2.35% | 4,966 |
| Aug 19, 2025 | 40.88 | 40.98 | 40.82 | 40.92 | 40.92 | -0.24% | 423 |
| Aug 18, 2025 | 40.82 | 41.02 | 40.74 | 41.02 | 41.02 | 0.49% | 390 |
| Aug 15, 2025 | 41.02 | 41.02 | 40.82 | 40.82 | 40.82 | -0.63% | 110 |
| Aug 14, 2025 | 40.84 | 41.08 | 40.64 | 41.08 | 41.08 | 1.08% | 2,480 |
| Aug 13, 2025 | 40.60 | 40.64 | 40.60 | 40.64 | 40.64 | -0.59% | 733 |
| Aug 12, 2025 | 41.50 | 41.58 | 40.80 | 40.88 | 40.88 | -1.35% | 1,422 |
| Aug 11, 2025 | 41.52 | 41.52 | 41.44 | 41.44 | 41.44 | 0.34% | 384 |
| Aug 8, 2025 | 41.10 | 41.36 | 41.10 | 41.30 | 41.30 | -2.32% | 410 |
| Aug 7, 2025 | 42.04 | 42.28 | 42.04 | 42.28 | 42.28 | -1.35% | 410 |
| Aug 6, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.64 | -2.32% | 31 |
| Aug 5, 2025 | 44.74 | 44.74 | 43.88 | 43.88 | 43.65 | -2.32% | 4,382 |
| Aug 4, 2025 | 44.80 | 44.92 | 44.80 | 44.92 | 44.69 | -1.32% | 29 |
| Jul 31, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.28 | 0.53% | - |
| Jul 30, 2025 | 45.12 | 45.28 | 45.04 | 45.28 | 45.04 | 0.40% | 329 |
| Jul 29, 2025 | 45.08 | 45.10 | 45.08 | 45.10 | 44.86 | 0.40% | 1,234 |
| Jul 28, 2025 | 45.12 | 45.12 | 44.92 | 44.92 | 44.69 | -0.49% | 9 |
| Jul 25, 2025 | 45.96 | 45.96 | 45.14 | 45.14 | 44.90 | -1.40% | 157 |
| Jul 24, 2025 | 44.54 | 45.78 | 44.54 | 45.78 | 45.54 | 1.55% | 2,756 |
| Jul 23, 2025 | 45.18 | 45.26 | 45.00 | 45.08 | 44.84 | 0.71% | 565 |
| Jul 22, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.53 | -1.02% | - |
| Jul 21, 2025 | 45.30 | 45.46 | 45.22 | 45.22 | 44.98 | -1.01% | 500 |
| Jul 18, 2025 | 46.24 | 46.24 | 45.68 | 45.68 | 45.44 | -1.08% | 2,545 |
| Jul 17, 2025 | 46.22 | 46.40 | 46.18 | 46.18 | 45.94 | 0.39% | 1,880 |