Skip to main content
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,035.00
0.00 (0.00%)
At close: Dec 5, 2025

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,054.003,062.003,026.003,035.003,035.00-3,063,696
Dec 4, 20253,013.003,045.003,003.003,035.003,035.000.73%7,612,706
Dec 3, 20252,984.003,021.002,979.003,013.003,013.000.53%3,191,978
Dec 2, 20252,998.003,025.002,989.002,997.002,997.00-0.03%4,243,752
Dec 1, 20253,017.003,040.002,976.002,998.002,998.00-1.09%3,702,597
Nov 28, 20253,038.003,046.003,014.423,031.003,031.00-0.13%2,450,944
Nov 27, 20253,025.003,046.003,021.743,035.003,035.000.23%5,036,825
Nov 26, 20253,071.003,078.003,023.003,028.003,028.00-1.01%4,453,900
Nov 25, 20253,063.003,072.003,030.003,059.003,059.00-0.39%5,685,945
Nov 24, 20253,120.003,121.003,066.003,071.003,071.00-1.10%6,417,036
Nov 21, 20253,046.003,117.003,024.003,105.003,105.002.54%5,561,669
Nov 20, 20253,042.003,049.003,018.003,028.003,028.000.40%8,770,109
Nov 19, 20253,045.003,072.003,011.003,016.003,016.00-1.34%5,249,639
Nov 18, 20253,038.003,062.003,027.003,057.003,057.00-0.94%4,915,503
Nov 17, 20253,140.003,143.003,086.003,086.003,086.00-1.28%4,717,917
Nov 14, 20253,123.003,139.003,095.003,126.003,126.00-0.45%4,915,225
Nov 13, 20253,150.003,178.003,132.003,140.003,140.000.13%4,470,219
Nov 12, 20253,207.003,225.003,136.003,136.003,136.00-2.82%9,894,630
Nov 11, 20253,209.003,237.003,205.003,227.003,227.001.48%5,865,867
Nov 10, 20253,214.003,227.003,152.003,180.003,180.00-0.44%5,394,186
Nov 7, 20253,322.003,322.003,176.003,194.003,194.00-3.68%4,768,840
Nov 6, 20253,377.003,405.003,266.003,316.003,316.00-2.96%4,034,152
Nov 5, 20253,391.003,434.003,380.003,417.003,417.001.18%2,281,425
Nov 4, 20253,348.003,412.003,328.003,377.003,377.000.78%6,127,846
Nov 3, 20253,356.003,392.003,344.003,351.003,351.00-0.18%2,860,143
Oct 31, 20253,364.003,384.003,342.003,357.003,357.00-0.50%2,704,422
Oct 30, 20253,366.003,399.003,333.503,374.003,374.00-0.65%7,768,719
Oct 29, 20253,480.003,497.003,396.003,396.003,396.00-2.92%5,921,033
Oct 28, 20253,509.003,528.003,485.003,498.003,498.00-0.34%3,621,155
Oct 27, 20253,511.003,539.003,491.003,510.003,510.000.11%2,293,889
Oct 24, 20253,471.003,534.003,471.003,506.003,506.001.68%3,436,068
Oct 23, 20253,505.003,527.003,414.003,448.003,448.00-1.71%6,595,671
Oct 22, 20253,482.003,536.003,438.003,508.003,508.001.24%3,968,407
Oct 21, 20253,459.003,478.003,433.003,465.003,465.001.76%2,215,697
Oct 20, 20253,356.003,406.003,341.003,405.003,405.001.46%7,408,594
Oct 17, 20253,355.003,370.003,319.003,356.003,356.00-3,144,173
Oct 16, 20253,363.003,383.183,343.003,356.003,356.00-0.50%2,393,296
Oct 15, 20253,387.003,406.003,350.503,373.003,373.00-1.23%4,364,346
Oct 14, 20253,400.003,457.003,394.003,415.003,415.000.44%2,516,395
Oct 13, 20253,390.003,405.003,363.003,400.003,400.000.65%2,919,874
Oct 10, 20253,423.003,425.003,366.003,378.003,378.00-0.06%2,165,094
Oct 9, 20253,447.003,451.003,379.003,380.003,380.00-1.29%2,532,446
Oct 8, 20253,388.003,453.003,384.003,424.003,424.000.82%3,027,935
Oct 7, 20253,449.003,464.003,367.283,396.003,396.00-1.93%4,485,117
Oct 6, 20253,441.003,495.003,435.003,463.003,463.000.23%3,371,285
Oct 3, 20253,492.003,492.003,428.003,455.003,455.00-0.35%3,102,434
Oct 2, 20253,486.003,499.003,433.003,467.003,467.00-0.89%4,665,241
Oct 1, 20253,548.003,561.003,494.003,498.003,498.00-1.66%3,119,750
Sep 30, 20253,517.003,569.003,513.003,557.003,557.001.08%4,016,822
Sep 29, 20253,485.003,531.003,479.003,519.003,519.000.83%4,648,451
Sep 26, 20253,474.003,514.503,466.003,490.003,490.000.84%4,480,703
Sep 25, 20253,460.003,474.003,434.003,461.003,461.000.20%3,915,847
Sep 24, 20253,426.003,463.003,408.003,454.003,454.000.55%3,573,391
Sep 23, 20253,491.003,501.003,435.003,435.003,435.00-0.95%3,980,788
Sep 22, 20253,484.003,494.003,453.003,468.003,468.00-0.37%2,408,809
Sep 19, 20253,490.003,526.003,467.003,481.003,481.00-1.67%7,555,985
Sep 18, 20253,520.003,575.003,483.003,540.003,540.002.61%7,344,609
Sep 17, 20253,440.003,470.003,437.003,450.003,450.000.73%6,270,370
Sep 16, 20253,444.003,473.003,415.543,425.003,425.00-0.81%3,244,938
Sep 15, 20253,452.003,470.003,435.003,453.003,453.000.38%4,408,073
Sep 12, 20253,409.003,468.003,396.003,440.003,440.001.30%3,542,537
Sep 11, 20253,347.003,397.003,331.003,396.003,396.001.77%3,218,965
Sep 10, 20253,485.003,496.043,327.503,337.003,337.00-4.19%3,572,538
Sep 9, 20253,485.003,502.003,481.003,483.003,483.00-0.03%2,617,281
Sep 8, 20253,487.003,497.003,476.003,484.003,484.000.06%2,582,948
Sep 5, 20253,486.003,503.003,476.003,482.003,482.00-0.37%3,701,697
Sep 4, 20253,415.003,497.003,410.003,495.003,495.002.43%5,104,788
Sep 3, 20253,397.003,412.003,369.003,412.003,412.000.53%3,781,945
Sep 2, 20253,429.003,434.003,389.003,394.003,394.00-0.96%4,264,942
Sep 1, 20253,459.003,462.003,418.003,427.003,427.00-0.55%2,004,564
Aug 29, 20253,472.003,491.003,433.003,446.003,446.00-1.40%4,585,072
Aug 28, 20253,568.003,569.003,495.003,495.003,495.00-1.96%3,330,965
Aug 27, 20253,549.003,565.003,534.003,565.003,565.000.76%2,658,093
Aug 26, 20253,405.003,562.003,405.003,538.003,538.00-1.28%6,770,436
Aug 22, 20253,582.003,600.003,561.003,584.003,584.00-0.44%1,957,686
Aug 21, 20253,601.003,611.003,566.003,600.003,600.00-0.69%2,456,538
Aug 20, 20253,532.003,634.003,530.003,625.003,625.002.43%3,392,442
Aug 19, 20253,537.003,550.003,513.003,539.003,539.00-0.03%3,887,802
Aug 18, 20253,555.003,561.003,510.003,540.003,540.000.43%2,348,161
Aug 15, 20253,514.003,534.003,498.053,525.003,525.00-0.11%4,394,984
Aug 14, 20253,515.003,530.003,485.503,529.003,529.000.86%5,369,876
Aug 13, 20253,549.003,561.003,496.003,499.003,499.00-0.99%9,504,733
Aug 12, 20253,587.003,604.003,515.003,534.003,534.00-1.37%4,408,808
Aug 11, 20253,578.003,619.003,576.503,583.003,583.000.17%3,329,806
Aug 8, 20253,652.003,662.003,554.003,577.003,577.00-2.43%3,525,334
Aug 7, 20253,632.003,691.003,628.933,666.003,666.000.55%2,798,530
Aug 6, 20253,802.003,821.003,623.003,646.003,626.50-4.40%6,346,159
Aug 5, 20253,902.003,905.003,813.003,814.003,793.60-2.31%3,080,299
Aug 4, 20253,892.003,910.003,866.003,904.003,883.120.39%10,215,740
Aug 1, 20253,921.003,938.003,885.003,889.003,868.20-1.19%2,859,643
Jul 31, 20253,913.003,976.003,912.003,936.003,914.950.74%2,529,644
Jul 30, 20253,903.003,921.003,882.003,907.003,886.100.13%2,611,245
Jul 29, 20253,884.003,920.003,877.003,902.003,881.130.26%3,021,995
Jul 28, 20253,939.003,952.003,882.003,892.003,871.18-1.14%2,452,055
Jul 25, 20253,995.004,008.003,937.003,937.003,915.94-0.88%2,350,685
Jul 24, 20253,895.003,972.213,838.003,972.003,950.761.98%4,234,231
Jul 23, 20253,915.003,927.003,888.003,895.003,874.170.39%2,760,608
Jul 22, 20253,895.003,917.003,875.003,880.003,859.25-1.05%1,869,291
Jul 21, 20253,946.003,958.003,902.003,921.003,900.03-0.88%1,634,716
Jul 18, 20253,996.004,008.003,954.003,956.003,934.84-0.85%2,263,020