RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.83	36.26	35.78	36.01	36.01	-1.04%	2,080,091
Apr 27, 2026	36.35	36.90	36.30	36.39	36.39	-0.38%	2,177,220
Apr 24, 2026	36.27	36.57	36.05	36.53	36.53	1.11%	2,817,073
Apr 23, 2026	36.19	36.28	35.53	36.13	36.13	-0.39%	3,951,107
Apr 22, 2026	37.19	37.36	36.11	36.27	36.27	-2.16%	3,772,663
Apr 21, 2026	37.36	37.78	36.98	37.07	37.07	0.90%	2,856,865
Apr 20, 2026	36.53	36.82	36.47	36.74	36.74	0.16%	1,649,397
Apr 17, 2026	37.40	37.42	36.62	36.68	36.68	1.30%	3,136,426
Apr 16, 2026	36.47	36.67	36.20	36.21	36.21	1.49%	2,653,706
Apr 15, 2026	35.17	35.82	35.11	35.68	35.68	2.79%	3,224,313
Apr 14, 2026	34.70	34.99	34.59	34.71	34.71	1.34%	1,860,439
Apr 13, 2026	33.20	34.39	33.05	34.25	34.25	2.85%	2,769,185
Apr 10, 2026	33.75	33.76	32.92	33.30	33.30	-0.12%	3,012,518
Apr 9, 2026	33.94	34.02	33.09	33.34	33.34	-1.74%	3,064,244
Apr 8, 2026	34.55	34.55	33.89	33.93	33.93	1.71%	2,466,128
Apr 7, 2026	33.81	33.87	33.21	33.36	33.36	-0.74%	2,784,210
Apr 6, 2026	33.45	33.84	33.32	33.61	33.61	0.06%	1,422,563
Apr 2, 2026	33.17	33.82	33.02	33.59	33.59	1.08%	2,839,014
Apr 1, 2026	33.24	33.48	32.57	33.23	33.23	0.24%	2,926,230
Mar 31, 2026	33.02	33.59	32.70	33.15	33.15	1.22%	3,080,964
Mar 30, 2026	32.25	32.93	32.13	32.75	32.75	2.44%	3,174,646
Mar 27, 2026	32.00	32.17	31.60	31.97	31.97	-0.31%	2,976,968
Mar 26, 2026	31.86	32.69	31.86	32.07	32.07	-1.23%	4,225,859
Mar 25, 2026	32.46	32.72	31.89	32.47	32.47	0.03%	4,104,253
Mar 24, 2026	33.18	33.26	32.41	32.46	32.46	-3.99%	4,774,917
Mar 23, 2026	33.66	33.97	32.82	33.81	33.81	1.35%	5,051,847
Mar 20, 2026	33.66	33.74	33.15	33.36	33.36	-1.36%	3,842,510
Mar 19, 2026	33.59	34.35	33.48	33.82	33.82	-0.12%	3,217,163
Mar 18, 2026	34.40	34.68	33.84	33.86	33.86	-1.25%	5,291,367
Mar 17, 2026	34.29	35.19	33.95	34.29	34.29	-0.52%	7,937,241
Mar 16, 2026	33.91	34.56	33.82	34.47	34.47	0.97%	2,301,029
Mar 13, 2026	34.17	34.42	33.95	34.14	34.14	-0.12%	2,474,951
Mar 12, 2026	34.85	35.31	34.15	34.18	34.18	-1.67%	2,970,437
Mar 11, 2026	35.24	35.53	34.69	34.76	34.76	-1.22%	3,032,889
Mar 10, 2026	35.88	35.92	34.73	35.19	35.19	-1.37%	3,978,033
Mar 9, 2026	35.18	35.84	34.89	35.68	35.68	-	3,696,328
Mar 6, 2026	35.32	35.77	34.89	35.68	35.68	1.42%	3,347,252
Mar 5, 2026	34.24	35.22	34.23	35.18	35.18	2.93%	3,461,257
Mar 4, 2026	34.39	34.75	34.11	34.18	34.18	-2.18%	3,461,257
Mar 3, 2026	33.91	35.21	33.76	34.94	34.94	0.75%	4,253,246
Mar 2, 2026	34.45	34.81	34.24	34.68	34.68	-0.32%	3,422,218
Feb 27, 2026	34.69	34.90	34.21	34.79	34.79	2.14%	4,940,870
Feb 26, 2026	34.16	34.26	33.50	34.06	34.06	4.19%	11,383,115
Feb 25, 2026	32.58	33.03	32.16	32.69	32.69	4.71%	5,672,532
Feb 24, 2026	30.33	31.45	30.31	31.22	31.22	2.36%	10,006,883
Feb 23, 2026	31.00	31.01	30.26	30.50	30.50	-3.05%	3,927,054
Feb 20, 2026	31.09	31.66	30.93	31.46	31.46	1.52%	3,068,439
Feb 19, 2026	31.68	31.72	30.72	30.99	30.99	1.44%	6,323,459
Feb 18, 2026	30.31	30.58	30.18	30.55	30.55	0.33%	3,240,942
Feb 17, 2026	30.70	30.90	30.12	30.45	30.45	-1.96%	4,647,534
Feb 13, 2026	30.66	31.11	30.45	31.06	31.06	7.81%	8,201,524
Feb 12, 2026	28.32	28.95	27.85	28.81	28.81	3.89%	7,859,884
Feb 11, 2026	28.03	28.14	27.57	27.73	27.73	-5.33%	4,422,113
Feb 10, 2026	29.17	29.79	29.09	29.29	29.29	-0.64%	3,839,462
Feb 9, 2026	29.74	29.83	29.17	29.48	29.48	0.34%	4,014,519
Feb 6, 2026	29.40	29.71	29.26	29.38	29.38	-2.36%	4,854,404
Feb 5, 2026	31.15	31.35	29.89	30.09	30.09	1.04%	10,650,197
Feb 4, 2026	29.74	30.43	29.21	29.78	29.78	-2.39%	7,423,857
Feb 3, 2026	30.50	30.83	29.53	30.51	30.51	-14.13%	8,401,952
Feb 2, 2026	36.09	36.10	35.42	35.53	35.53	-0.75%	2,399,273
Jan 30, 2026	35.96	36.11	35.49	35.80	35.80	-1.02%	3,474,995
Jan 29, 2026	36.54	36.66	35.86	36.17	36.17	-3.24%	5,473,840
Jan 28, 2026	37.64	37.87	37.24	37.38	37.38	-2.55%	3,919,925
Jan 27, 2026	39.18	39.22	37.62	38.36	38.36	-2.91%	3,944,466
Jan 26, 2026	39.59	39.86	39.46	39.51	39.51	-0.98%	2,088,568
Jan 23, 2026	39.46	39.98	39.44	39.90	39.90	0.15%	2,173,336
Jan 22, 2026	39.18	39.93	39.18	39.84	39.84	-1.19%	3,067,672
Jan 21, 2026	39.83	40.46	39.80	40.32	40.32	0.07%	2,484,886
Jan 20, 2026	40.38	40.77	40.22	40.29	40.29	-3.22%	8,638,093
Jan 16, 2026	41.63	41.67	41.25	41.63	41.63	-0.53%	1,351,960
Jan 15, 2026	41.76	42.02	41.67	41.85	41.85	-0.17%	1,774,940
Jan 14, 2026	41.90	42.02	41.51	41.92	41.92	-0.64%	1,755,670
Jan 13, 2026	42.78	42.87	42.00	42.19	42.19	-1.36%	1,517,409
Jan 12, 2026	43.14	43.36	42.57	42.77	42.77	-0.86%	3,527,944
Jan 9, 2026	42.49	43.15	42.28	43.14	43.14	1.87%	2,864,636
Jan 8, 2026	41.84	42.57	41.84	42.35	42.35	0.40%	2,720,032
Jan 7, 2026	42.95	43.03	42.17	42.18	42.18	1.20%	2,558,802
Jan 6, 2026	41.36	41.80	41.21	41.68	41.68	-1.02%	1,748,054
Jan 5, 2026	40.89	42.29	40.77	42.11	42.11	5.80%	2,758,449
Jan 2, 2026	40.75	40.77	39.78	39.80	39.80	-1.53%	2,550,357
Dec 31, 2025	40.80	40.92	40.42	40.42	40.42	-1.68%	1,436,127
Dec 30, 2025	41.03	41.24	41.03	41.11	41.11	-0.65%	990,808
Dec 29, 2025	41.33	41.48	41.15	41.38	41.38	0.66%	1,232,640
Dec 26, 2025	41.12	41.24	40.96	41.11	41.11	0.05%	739,837
Dec 24, 2025	41.08	41.16	41.01	41.09	41.09	-0.10%	405,709
Dec 23, 2025	41.00	41.15	40.84	41.13	41.13	0.37%	1,354,156
Dec 22, 2025	40.91	41.18	40.86	40.98	40.98	0.61%	1,807,021
Dec 19, 2025	40.73	40.92	40.57	40.73	40.73	0.20%	2,306,073
Dec 18, 2025	40.75	41.07	40.62	40.65	40.65	0.22%	2,518,277
Dec 17, 2025	40.62	41.01	40.50	40.56	40.56	-0.64%	2,314,149
Dec 16, 2025	40.52	40.99	40.51	40.82	40.82	-0.63%	1,405,461
Dec 15, 2025	41.07	41.36	40.94	41.08	41.08	1.73%	1,886,279
Dec 12, 2025	40.25	40.45	40.17	40.38	40.38	0.25%	1,448,765
Dec 11, 2025	40.10	40.42	40.07	40.28	40.28	0.50%	1,699,158
Dec 10, 2025	39.87	40.17	39.83	40.08	40.08	1.37%	2,416,154
Dec 9, 2025	40.03	40.10	39.46	39.54	39.54	0.15%	1,762,296
Dec 8, 2025	39.80	39.88	39.41	39.48	39.48	-2.08%	1,706,980
Dec 5, 2025	40.68	40.75	40.25	40.32	40.32	-0.54%	2,277,996
Dec 4, 2025	40.63	40.76	40.48	40.54	40.54	0.87%	1,623,724
Dec 3, 2025	40.03	40.34	40.02	40.19	40.19	1.16%	2,138,117