Skip to main content
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,659.00
+36.00 (1.37%)
Mar 6, 2026, 12:44 PM GMT

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,650.002,663.002,628.002,634.00-0.42%116,808
Mar 5, 20262,550.002,632.002,537.002,623.002,623.002.74%5,327,028
Mar 4, 20262,642.002,650.002,551.002,553.002,553.00-1.66%9,440,634
Mar 3, 20262,583.002,611.002,541.002,596.002,596.000.82%17,953,860
Mar 2, 20262,568.002,592.002,527.002,575.002,575.00-0.35%14,447,430
Feb 27, 20262,518.002,589.362,493.002,584.002,584.002.34%16,504,720
Feb 26, 20262,419.002,526.002,385.002,525.002,525.004.55%15,216,800
Feb 25, 20262,319.002,431.282,318.002,415.002,415.006.25%15,945,080
Feb 24, 20262,221.002,321.002,201.602,273.002,273.000.98%14,562,550
Feb 23, 20262,326.002,332.002,243.562,251.002,251.00-3.06%6,395,950
Feb 20, 20262,304.002,339.002,276.002,322.002,322.001.26%10,705,320
Feb 19, 20262,250.002,353.002,250.002,293.002,293.002.64%13,643,680
Feb 18, 20262,194.002,238.002,158.002,234.002,234.000.40%25,873,350
Feb 17, 20262,190.002,268.002,190.002,225.002,225.002.35%14,269,740
Feb 16, 20262,288.002,325.002,164.002,174.002,174.00-3.68%11,867,390
Feb 13, 20262,100.002,258.002,087.312,257.002,257.009.99%20,650,710
Feb 12, 20262,095.002,116.001,991.002,052.002,052.001.94%20,757,190
Feb 11, 20262,129.002,142.001,998.002,013.002,013.00-6.20%11,006,470
Feb 10, 20262,126.002,166.002,073.002,146.002,146.000.61%8,856,961
Feb 9, 20262,130.002,174.002,123.002,133.002,133.00-0.56%12,645,760
Feb 6, 20262,184.002,210.002,128.002,145.002,145.00-4.62%10,113,700
Feb 5, 20262,222.002,308.002,205.002,249.002,249.002.93%13,516,880
Feb 4, 20262,184.002,247.002,114.732,185.002,185.00-1.31%15,545,090
Feb 3, 20262,567.002,569.002,142.002,214.002,214.00-14.35%19,249,860
Feb 2, 20262,591.002,623.002,581.002,585.002,585.000.23%9,996,091
Jan 30, 20262,600.002,621.002,576.002,579.002,579.00-0.58%8,021,091
Jan 29, 20262,671.002,687.002,589.002,594.002,594.00-3.64%15,053,050
Jan 28, 20262,728.002,729.002,672.502,692.002,692.00-1.03%7,739,529
Jan 27, 20262,872.002,882.002,720.002,720.002,720.00-5.13%5,810,784
Jan 26, 20262,911.002,925.002,851.002,867.002,867.00-1.85%6,651,782
Jan 23, 20262,930.002,951.002,898.002,921.002,921.00-0.14%5,303,335
Jan 22, 20262,989.002,995.002,906.002,925.002,925.00-1.52%5,537,450
Jan 21, 20262,990.003,003.002,928.002,970.002,970.00-1.30%3,352,832
Jan 20, 20262,987.003,020.002,969.003,009.003,009.00-0.17%5,135,227
Jan 19, 20263,075.003,079.003,014.003,014.003,014.00-2.59%2,088,007
Jan 16, 20263,114.003,122.003,070.003,094.003,094.00-0.93%8,157,921
Jan 15, 20263,096.003,131.003,080.003,123.003,123.001.04%2,533,445
Jan 14, 20263,134.003,149.003,091.003,091.003,091.00-1.06%4,114,103
Jan 13, 20263,150.003,182.743,119.003,124.003,124.00-0.98%3,212,250
Jan 12, 20263,168.003,210.003,155.003,155.003,155.00-0.72%2,459,472
Jan 9, 20263,146.003,180.893,136.003,178.003,178.000.95%6,060,376
Jan 8, 20263,130.003,160.003,081.003,148.003,148.000.19%6,801,681
Jan 7, 20263,104.003,186.003,089.003,142.003,142.002.08%5,423,298
Jan 6, 20263,078.003,097.003,033.553,078.003,078.00-0.39%4,209,625
Jan 5, 20262,989.003,090.002,985.503,090.003,090.003.59%3,693,956
Jan 2, 20263,020.003,061.002,970.002,983.002,983.00-1.23%4,676,967
Dec 31, 20253,049.003,087.003,011.003,020.003,020.00-0.89%713,332
Dec 30, 20253,040.003,055.003,020.003,047.003,047.00-0.07%1,052,699
Dec 29, 20253,030.003,070.003,015.003,049.003,049.000.79%1,498,503
Dec 24, 20253,028.003,036.003,019.003,025.003,025.00-0.13%2,694,935
Dec 23, 20253,041.003,054.003,020.003,029.003,029.00-0.56%1,719,802
Dec 22, 20253,038.003,059.003,029.003,046.003,046.00-0.07%6,938,861
Dec 19, 20253,025.003,448.503,014.003,048.003,048.00-0.26%11,484,350
Dec 18, 20253,057.003,062.003,022.003,056.003,056.000.43%3,447,429
Dec 17, 20253,050.003,065.003,019.003,043.003,043.000.10%3,385,018
Dec 16, 20253,078.003,078.003,015.003,040.003,040.00-1.20%4,575,960
Dec 15, 20253,029.003,098.003,022.223,077.003,077.002.02%4,676,763
Dec 12, 20253,007.003,023.002,990.003,016.003,016.000.40%4,833,262
Dec 11, 20253,013.003,013.002,973.003,004.003,004.00-0.03%4,053,620
Dec 10, 20252,973.003,016.002,968.743,005.003,005.000.97%5,835,376
Dec 9, 20252,995.003,028.002,974.002,976.002,976.000.13%8,252,277
Dec 8, 20253,017.003,025.002,971.002,972.002,972.00-2.08%3,827,161
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%7,817,991
Dec 3, 20252,984.003,021.002,979.003,013.003,013.000.53%5,389,803
Dec 2, 20252,998.003,026.002,989.002,997.002,997.00-0.03%10,056,780
Dec 1, 20253,017.003,040.002,976.002,998.002,998.00-1.09%7,985,607
Nov 28, 20253,038.003,046.003,014.423,031.003,031.00-0.13%2,686,731
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%7,803,579
Nov 25, 20253,063.003,072.003,030.003,059.003,059.00-0.39%6,131,560
Nov 24, 20253,120.003,121.563,066.003,071.003,071.00-1.10%7,127,321
Nov 21, 20253,046.003,117.603,024.003,105.003,105.002.54%6,414,554
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