RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.92	35.12	34.70	34.76	34.76	-0.11%	837,403
Dec 4, 2025	34.52	34.90	34.36	34.80	34.80	0.87%	905,658
Dec 3, 2025	33.98	34.54	33.98	34.50	34.50	0.88%	664,186
Dec 2, 2025	34.20	34.44	34.06	34.20	34.20	0.06%	858,428
Dec 1, 2025	34.38	34.60	33.88	34.18	34.18	-1.21%	850,287
Nov 28, 2025	34.64	34.74	34.38	34.60	34.60	-0.12%	570,740
Nov 27, 2025	34.58	34.76	34.52	34.64	34.64	0.29%	864,323
Nov 26, 2025	35.02	35.06	34.48	34.54	34.54	-1.09%	1,019,133
Nov 25, 2025	34.74	34.92	34.54	34.92	34.92	-0.06%	762,073
Nov 24, 2025	35.44	35.50	34.82	34.94	34.94	-0.96%	832,931
Nov 21, 2025	34.32	35.36	34.32	35.28	35.28	2.68%	1,616,859
Nov 20, 2025	34.54	34.64	34.28	34.36	34.36	0.47%	1,198,651
Nov 19, 2025	34.66	34.90	34.20	34.20	34.20	-1.61%	1,281,978
Nov 18, 2025	34.56	34.78	34.40	34.76	34.76	-0.86%	996,691
Nov 17, 2025	35.60	35.60	35.06	35.06	35.06	-0.96%	1,145,737
Nov 14, 2025	35.36	35.50	35.08	35.40	35.40	-0.78%	1,137,735
Nov 13, 2025	35.58	36.02	35.52	35.68	35.68	0.22%	1,358,924
Nov 12, 2025	36.54	36.62	35.60	35.60	35.60	-2.84%	1,063,461
Nov 11, 2025	36.60	36.80	36.44	36.64	36.64	1.22%	449,792
Nov 10, 2025	36.62	36.72	35.94	36.20	36.20	-0.49%	1,099,410
Nov 7, 2025	37.80	37.80	36.08	36.38	36.38	-3.30%	1,599,480
Nov 6, 2025	38.56	38.66	37.16	37.62	37.62	-3.29%	1,053,723
Nov 5, 2025	38.42	39.00	38.42	38.90	38.90	1.25%	634,254
Nov 4, 2025	38.08	38.84	37.90	38.42	38.42	0.31%	713,772
Nov 3, 2025	38.36	38.60	38.16	38.30	38.30	0.21%	524,102
Oct 31, 2025	38.38	38.50	38.06	38.22	38.22	-0.68%	1,169,887
Oct 30, 2025	38.40	38.64	37.88	38.48	38.48	-0.47%	1,032,252
Oct 29, 2025	39.66	39.76	38.66	38.66	38.66	-3.11%	664,857
Oct 28, 2025	40.08	40.36	39.88	39.90	39.90	-0.84%	598,923
Oct 27, 2025	40.22	40.62	40.06	40.24	40.24	0.05%	700,959
Oct 24, 2025	39.96	40.60	39.90	40.22	40.22	1.51%	1,319,497
Oct 23, 2025	40.38	40.64	39.26	39.62	39.62	-2.03%	1,215,235
Oct 22, 2025	40.00	40.68	39.52	40.44	40.44	1.10%	859,914
Oct 21, 2025	39.74	40.08	39.56	40.00	40.00	2.15%	636,256
Oct 20, 2025	38.66	39.20	38.50	39.16	39.16	1.45%	612,272
Oct 17, 2025	38.52	38.72	38.12	38.60	38.60	-0.10%	1,255,837
Oct 16, 2025	38.76	38.98	38.52	38.64	38.64	-0.62%	721,466
Oct 15, 2025	38.98	39.06	38.52	38.88	38.88	-0.92%	870,716
Oct 14, 2025	38.96	39.70	38.96	39.24	39.24	0.20%	714,299
Oct 13, 2025	38.98	39.22	38.74	39.16	39.16	0.93%	630,645
Oct 10, 2025	39.40	39.48	38.70	38.80	38.80	-0.31%	1,026,734
Oct 9, 2025	39.66	39.70	38.92	38.92	38.92	-1.52%	815,385
Oct 8, 2025	39.08	39.78	39.06	39.52	39.52	1.13%	776,782
Oct 7, 2025	39.70	39.86	38.70	39.08	39.08	-2.06%	790,211
Oct 6, 2025	39.58	40.18	39.52	39.90	39.90	0.50%	674,441
Oct 3, 2025	39.96	40.02	39.32	39.70	39.70	-0.10%	609,561
Oct 2, 2025	40.00	40.18	39.44	39.74	39.74	-1.24%	640,630
Oct 1, 2025	40.62	40.74	40.16	40.24	40.24	-1.32%	567,146
Sep 30, 2025	40.26	40.88	40.20	40.78	40.78	1.34%	667,358
Sep 29, 2025	40.00	40.40	39.90	40.24	40.24	0.55%	531,250