RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.77	36.80	34.72	36.20	36.20	-1.15%	2,181
Apr 27, 2026	35.73	37.58	35.26	36.62	36.62	0.88%	163,198
Apr 24, 2026	36.59	36.97	35.14	36.30	36.30	0.28%	5,590
Apr 23, 2026	34.80	36.83	34.79	36.20	36.20	-0.69%	161,181
Apr 22, 2026	36.14	37.71	36.05	36.45	36.45	-1.09%	1,405
Apr 21, 2026	37.45	38.14	36.21	36.85	36.85	-0.08%	3,081
Apr 20, 2026	35.47	37.30	35.07	36.88	36.88	-1.80%	4,044
Apr 17, 2026	36.00	37.67	35.77	37.56	37.56	3.12%	1,324
Apr 16, 2026	35.37	37.17	34.96	36.42	36.42	2.59%	3,232
Apr 15, 2026	34.08	36.30	34.08	35.50	35.50	2.90%	7,750
Apr 14, 2026	33.74	35.42	33.59	34.50	34.50	1.32%	2,846
Apr 13, 2026	31.86	34.37	31.86	34.05	34.05	1.95%	9,706
Apr 10, 2026	31.93	33.88	31.91	33.40	33.40	4.57%	6,158
Apr 9, 2026	32.48	33.90	31.94	31.94	31.94	-6.42%	5,445
Apr 8, 2026	33.22	34.54	32.59	34.13	34.13	5.02%	5,931
Apr 7, 2026	32.52	34.11	32.07	32.50	32.50	-0.61%	3,929
Apr 6, 2026	34.38	34.38	31.63	32.70	32.70	2.38%	11,465
Apr 2, 2026	33.52	34.19	31.94	31.94	31.94	0.08%	9,461
Apr 1, 2026	31.76	33.56	31.76	31.92	31.92	-3.28%	4,168
Mar 31, 2026	32.49	33.20	31.37	33.00	33.00	0.92%	18,490
Mar 30, 2026	31.32	32.73	31.15	32.70	32.70	3.28%	4,660
Mar 27, 2026	30.52	32.06	30.29	31.66	31.66	-0.25%	2,548
Mar 26, 2026	31.30	32.28	30.87	31.74	31.74	-2.49%	3,404
Mar 25, 2026	31.45	32.85	31.39	32.55	32.55	-0.37%	3,779
Mar 24, 2026	31.73	33.30	31.60	32.67	32.67	-4.50%	2,444
Mar 23, 2026	32.48	34.37	31.97	34.21	34.21	1.82%	7,908
Mar 20, 2026	32.21	34.76	31.80	33.60	33.60	-0.15%	5,431
Mar 19, 2026	33.17	34.52	32.59	33.65	33.65	-0.44%	5,181
Mar 18, 2026	33.17	35.31	33.04	33.80	33.80	-1.05%	196,531
Mar 17, 2026	33.63	35.66	33.63	34.16	34.16	-0.29%	1,444
Mar 16, 2026	33.09	34.99	33.04	34.26	34.26	-0.12%	10,911
Mar 13, 2026	34.63	34.65	32.78	34.30	34.30	-0.44%	5,615
Mar 12, 2026	34.02	35.62	33.52	34.45	34.45	-2.56%	28,826
Mar 11, 2026	34.36	36.82	33.55	35.36	35.36	-0.13%	2,407
Mar 10, 2026	35.24	35.95	34.25	35.40	35.40	-1.12%	4,508
Mar 9, 2026	35.33	35.80	33.88	35.80	35.80	-0.64%	10,553
Mar 6, 2026	34.06	36.03	33.99	36.03	36.03	2.07%	4,261
Mar 5, 2026	32.86	35.73	32.86	35.30	35.30	3.52%	6,389
Mar 4, 2026	33.18	34.99	32.99	34.10	34.10	-2.85%	3,872
Mar 3, 2026	32.89	35.49	32.68	35.10	35.10	2.30%	4,398
Mar 2, 2026	35.07	35.11	33.31	34.31	34.31	-0.84%	17,992
Feb 27, 2026	33.28	35.69	33.28	34.60	34.60	2.37%	3,820
Feb 26, 2026	34.60	34.60	32.83	33.80	33.80	3.84%	584,250
Feb 25, 2026	31.18	33.20	31.18	32.55	32.55	5.34%	6,841
Feb 24, 2026	31.34	31.48	29.74	30.90	30.90	1.15%	7,032
Feb 23, 2026	29.64	31.01	29.31	30.55	30.55	-3.78%	6,842
Feb 20, 2026	31.57	31.84	30.18	31.75	31.75	3.08%	7,727
Feb 19, 2026	30.35	31.62	30.06	30.80	30.80	0.77%	23,959
Feb 18, 2026	29.17	30.89	29.17	30.57	30.57	1.21%	62,069
Feb 17, 2026	30.68	30.68	29.09	30.20	30.20	-3.21%	9,871
Feb 13, 2026	30.31	31.31	29.78	31.20	31.20	8.15%	7,500
Feb 12, 2026	27.50	28.91	27.24	28.85	28.85	2.88%	124,219
Feb 11, 2026	26.95	28.12	26.94	28.04	28.04	-1.61%	19,784
Feb 10, 2026	28.23	29.69	28.23	28.50	28.50	-2.72%	11,464
Feb 9, 2026	28.49	29.80	28.12	29.30	29.30	-0.32%	17,749
Feb 6, 2026	29.72	29.72	28.16	29.39	29.39	-1.36%	5,499
Feb 5, 2026	31.00	31.35	29.61	29.80	29.80	0.68%	9,279
Feb 4, 2026	29.65	30.55	28.77	29.60	29.60	-3.58%	18,170
Feb 3, 2026	30.00	30.70	29.29	30.70	30.70	-11.61%	88,398
Feb 2, 2026	35.38	35.94	34.73	34.73	34.73	-0.74%	8,165
Jan 30, 2026	34.33	36.12	34.14	34.99	34.99	-3.34%	14,967
Jan 29, 2026	34.87	36.66	34.87	36.20	36.20	-2.56%	5,952
Jan 28, 2026	37.88	37.92	35.77	37.15	37.15	-2.75%	7,079
Jan 27, 2026	37.43	38.38	36.96	38.20	38.20	1.27%	6,843
Jan 26, 2026	39.87	40.02	37.72	37.72	37.72	-5.94%	6,270
Jan 23, 2026	38.20	40.30	38.20	40.10	40.10	4.63%	6,091
Jan 22, 2026	38.26	40.22	38.11	38.33	38.33	-5.09%	6,005
Jan 21, 2026	38.72	41.39	38.72	40.38	40.38	-0.54%	6,158
Jan 20, 2026	39.06	41.46	39.06	40.60	40.60	-2.92%	20,367
Jan 16, 2026	39.98	42.12	39.97	41.82	41.82	-1.46%	10,649
Jan 15, 2026	42.14	42.47	40.48	42.44	42.44	1.89%	1,465
Jan 14, 2026	41.19	41.65	39.89	41.65	41.65	-3.59%	1,340
Jan 13, 2026	40.61	43.20	40.61	43.20	43.20	1.53%	12,419
Jan 12, 2026	41.79	43.27	41.39	42.55	42.55	-3.19%	12,532
Jan 9, 2026	43.04	43.95	40.94	43.95	43.95	4.88%	13,631
Jan 8, 2026	42.50	42.71	41.91	41.91	41.91	-3.60%	4,701
Jan 7, 2026	41.42	43.47	41.42	43.47	43.47	3.62%	3,933
Jan 6, 2026	40.08	42.63	39.98	41.95	41.95	-0.83%	6,207
Jan 5, 2026	41.62	42.30	39.63	42.30	42.30	2.50%	20,901
Jan 2, 2026	41.18	41.36	38.77	41.27	41.27	2.53%	8,250
Dec 31, 2025	38.77	41.72	38.43	40.25	40.25	-1.59%	5,784
Dec 30, 2025	39.72	41.89	39.27	40.90	40.90	-2.73%	4,014
Dec 29, 2025	42.00	42.05	40.00	42.05	42.05	2.94%	8,536
Dec 26, 2025	40.88	42.35	39.41	40.85	40.85	-1.09%	7,866
Dec 24, 2025	39.05	41.85	39.05	41.30	41.30	0.98%	3,417
Dec 23, 2025	39.63	41.56	39.52	40.90	40.90	0.37%	10,116
Dec 22, 2025	41.61	41.81	39.57	40.75	40.75	0.49%	13,998
Dec 19, 2025	39.39	41.15	39.31	40.55	40.55	0.12%	8,675
Dec 18, 2025	41.49	41.49	39.41	40.50	40.50	2.02%	7,590
Dec 17, 2025	39.61	40.94	39.61	39.70	39.70	-2.34%	10,603
Dec 16, 2025	39.46	40.65	39.39	40.65	40.65	-0.61%	4,344
Dec 15, 2025	41.80	41.88	39.95	40.90	40.90	3.00%	9,568
Dec 12, 2025	40.40	40.49	39.01	39.71	39.71	-1.73%	5,608
Dec 11, 2025	39.07	40.96	38.92	40.41	40.41	1.28%	117,505
Dec 10, 2025	39.28	40.10	38.66	39.90	39.90	1.53%	20,588
Dec 9, 2025	40.39	40.39	38.52	39.30	39.30	-	13,857
Dec 8, 2025	40.28	40.35	38.22	39.30	39.30	-2.96%	10,252
Dec 5, 2025	41.14	41.14	39.12	40.50	40.50	0.50%	14,859
Dec 4, 2025	41.13	41.13	39.15	40.30	40.30	-0.49%	7,160
Dec 3, 2025	38.90	40.83	38.68	40.50	40.50	2.53%	28,584