RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.37	31.45	30.29	31.34	31.34	1.36%	3,080,501
Jun 25, 2026	31.12	31.64	30.85	30.92	30.92	-0.74%	3,508,959
Jun 24, 2026	31.20	31.57	31.14	31.15	31.15	-0.19%	2,629,499
Jun 23, 2026	31.53	31.57	30.99	31.21	31.21	1.23%	2,959,457
Jun 22, 2026	31.20	31.47	30.76	30.83	30.83	-1.12%	2,314,103
Jun 18, 2026	31.28	31.40	31.04	31.18	31.18	-2.59%	2,295,408
Jun 17, 2026	32.67	33.05	31.98	32.01	32.01	-2.41%	2,614,115
Jun 16, 2026	33.12	33.20	32.47	32.80	32.80	-0.12%	2,435,139
Jun 15, 2026	33.38	33.58	32.71	32.84	32.84	-2.67%	2,804,676
Jun 12, 2026	33.24	33.74	32.87	33.74	33.74	1.90%	2,177,906
Jun 11, 2026	33.64	33.95	32.94	33.11	33.11	-2.56%	3,143,103
Jun 10, 2026	33.64	34.43	33.41	33.98	33.98	-2.75%	2,630,581
Jun 9, 2026	34.41	35.07	34.34	34.94	34.94	1.22%	2,042,201
Jun 8, 2026	34.81	34.92	34.49	34.52	34.52	-1.79%	2,468,519
Jun 5, 2026	35.37	35.62	34.90	35.15	35.15	2.00%	2,260,636
Jun 4, 2026	34.60	34.83	34.25	34.46	34.46	4.74%	3,249,219
Jun 3, 2026	33.55	33.57	32.84	32.90	32.90	-1.44%	1,972,123
Jun 2, 2026	33.87	34.06	33.12	33.38	33.38	-3.53%	2,935,384
Jun 1, 2026	33.72	34.69	33.63	34.60	34.60	5.52%	3,071,095
May 29, 2026	32.28	33.39	32.24	32.79	32.79	-0.94%	3,757,385
May 28, 2026	32.70	33.31	32.54	33.10	33.10	0.76%	3,034,395
May 27, 2026	32.47	33.14	32.45	32.85	32.85	-0.15%	4,053,111
May 26, 2026	33.19	33.21	32.76	32.90	32.90	-0.33%	2,176,973
May 22, 2026	33.09	33.58	32.83	33.01	33.01	-0.99%	1,704,754
May 21, 2026	33.27	33.49	32.90	33.34	33.34	-0.77%	1,502,883
May 20, 2026	32.86	33.61	32.66	33.60	33.60	0.06%	2,279,669
May 19, 2026	34.06	34.19	33.57	33.58	33.58	-1.12%	2,599,700
May 18, 2026	32.73	34.01	32.53	33.96	33.96	4.81%	2,498,321
May 15, 2026	32.04	32.44	31.99	32.40	32.40	2.99%	2,066,561
May 14, 2026	31.93	32.16	31.45	31.46	31.46	-0.51%	2,765,066
May 13, 2026	32.07	32.11	31.02	31.62	31.62	-3.51%	2,947,733
May 12, 2026	33.05	33.23	32.53	32.77	32.77	-1.50%	3,554,899
May 11, 2026	33.71	33.77	33.24	33.27	33.27	-0.92%	1,882,944
May 8, 2026	33.81	33.82	33.32	33.58	33.58	0.23%	2,007,639
May 7, 2026	34.49	34.62	33.92	34.16	33.50	-4.45%	3,150,285
May 6, 2026	36.47	36.52	35.63	35.75	35.06	-1.13%	2,520,657
May 5, 2026	36.58	36.58	35.82	36.16	35.47	-0.55%	3,173,356
May 4, 2026	36.50	36.79	36.28	36.36	35.66	0.03%	1,485,649
May 1, 2026	36.71	36.83	36.35	36.35	35.65	-0.66%	1,525,541
Apr 30, 2026	36.49	36.79	36.09	36.59	35.89	2.21%	3,106,220
Apr 29, 2026	35.92	35.94	35.55	35.80	35.11	-0.58%	2,006,715
Apr 28, 2026	35.83	36.26	35.78	36.01	35.32	-1.04%	2,080,706
Apr 27, 2026	36.35	36.90	36.30	36.39	35.69	-0.38%	2,177,620
Apr 24, 2026	36.27	36.57	36.05	36.53	35.83	1.11%	2,822,208
Apr 23, 2026	36.19	36.28	35.53	36.13	35.44	-0.39%	3,955,158
Apr 22, 2026	37.19	37.36	36.11	36.27	35.57	-2.16%	3,772,912
Apr 21, 2026	37.36	37.78	36.98	37.07	36.36	0.90%	2,856,991
Apr 20, 2026	36.53	36.82	36.47	36.74	36.03	0.16%	1,651,358
Apr 17, 2026	37.40	37.42	36.62	36.68	35.98	1.30%	3,148,385
Apr 16, 2026	36.47	36.67	36.20	36.21	35.51	1.49%	2,655,307
Apr 15, 2026	35.17	35.82	35.11	35.68	34.99	2.79%	3,224,578
Apr 14, 2026	34.70	34.99	34.59	34.71	34.04	1.34%	1,860,901
Apr 13, 2026	33.20	34.39	33.05	34.25	33.59	2.85%	2,769,341
Apr 10, 2026	33.75	33.76	32.92	33.30	32.66	-0.12%	3,012,523
Apr 9, 2026	33.94	34.02	33.09	33.34	32.70	-1.74%	3,064,247
Apr 8, 2026	34.55	34.55	33.89	33.93	33.28	1.71%	2,466,135
Apr 7, 2026	33.81	33.87	33.21	33.36	32.72	-0.74%	2,784,242
Apr 6, 2026	33.45	33.84	33.32	33.61	32.96	0.06%	1,422,603
Apr 2, 2026	33.17	33.82	33.02	33.59	32.95	1.08%	2,839,304
Apr 1, 2026	33.24	33.48	32.57	33.23	32.59	0.24%	2,926,248
Mar 31, 2026	33.02	33.59	32.70	33.15	32.51	1.22%	3,081,069
Mar 30, 2026	32.25	32.93	32.13	32.75	32.12	2.44%	3,177,217
Mar 27, 2026	32.00	32.17	31.60	31.97	31.36	-0.31%	2,977,523
Mar 26, 2026	31.86	32.69	31.86	32.07	31.45	-1.23%	4,225,910
Mar 25, 2026	32.46	32.72	31.89	32.47	31.85	0.03%	4,104,309
Mar 24, 2026	33.18	33.26	32.41	32.46	31.84	-3.99%	4,813,331
Mar 23, 2026	33.66	33.97	32.82	33.81	33.16	1.35%	5,052,159
Mar 20, 2026	33.66	33.74	33.15	33.36	32.72	-1.36%	3,842,851
Mar 19, 2026	33.59	34.35	33.48	33.82	33.17	-0.12%	3,224,713
Mar 18, 2026	34.40	34.68	33.84	33.86	33.21	-1.25%	5,362,095
Mar 17, 2026	34.29	35.19	33.95	34.29	33.63	-0.52%	8,221,961
Mar 16, 2026	33.91	34.56	33.82	34.47	33.81	0.97%	2,301,097
Mar 13, 2026	34.17	34.42	33.95	34.14	33.48	-0.12%	2,474,952
Mar 12, 2026	34.85	35.31	34.15	34.18	33.52	-1.67%	2,970,654
Mar 11, 2026	35.24	35.53	34.69	34.76	34.09	-1.22%	3,032,891
Mar 10, 2026	35.88	35.92	34.73	35.19	34.51	-1.37%	3,978,206
Mar 9, 2026	35.18	35.84	34.89	35.68	34.99	-	3,696,930
Mar 6, 2026	35.32	35.77	34.89	35.68	34.99	1.42%	3,347,289
Mar 5, 2026	34.24	35.22	34.23	35.18	34.50	2.93%	3,461,278
Mar 4, 2026	34.39	34.75	34.11	34.18	33.52	-2.18%	3,461,698
Mar 3, 2026	33.91	35.21	33.76	34.94	34.27	0.75%	4,254,723
Mar 2, 2026	34.45	34.81	34.24	34.68	34.01	-0.32%	3,422,636
Feb 27, 2026	34.69	34.90	34.21	34.79	34.12	2.14%	4,941,568
Feb 26, 2026	34.16	34.26	33.50	34.06	33.41	4.19%	11,392,131
Feb 25, 2026	32.58	33.03	32.16	32.69	32.06	4.71%	5,672,868
Feb 24, 2026	30.33	31.45	30.31	31.22	30.62	2.36%	10,007,361
Feb 23, 2026	31.00	31.01	30.26	30.50	29.91	-3.05%	3,927,255
Feb 20, 2026	31.09	31.66	30.93	31.46	30.86	1.52%	3,068,996
Feb 19, 2026	31.68	31.72	30.72	30.99	30.39	1.44%	6,323,493
Feb 18, 2026	30.31	30.58	30.18	30.55	29.96	0.33%	3,263,746
Feb 17, 2026	30.70	30.90	30.12	30.45	29.87	-1.96%	4,648,792
Feb 13, 2026	30.66	31.11	30.45	31.06	30.46	7.81%	8,402,937
Feb 12, 2026	28.32	28.95	27.85	28.81	28.26	3.89%	8,034,227
Feb 11, 2026	28.03	28.14	27.57	27.73	27.20	-5.33%	4,423,399
Feb 10, 2026	29.17	29.79	29.09	29.29	28.73	-0.64%	3,942,749
Feb 9, 2026	29.74	29.83	29.17	29.48	28.91	0.34%	4,014,909
Feb 6, 2026	29.40	29.71	29.26	29.38	28.82	-2.36%	4,855,024
Feb 5, 2026	31.15	31.35	29.89	30.09	29.51	1.04%	10,650,533
Feb 4, 2026	29.74	30.43	29.21	29.78	29.21	-2.39%	7,426,434
Feb 3, 2026	30.50	30.83	29.53	30.51	29.92	-14.13%	8,406,615