RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.14	41.14	39.71	39.71	-	-1.48%	319
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
Dec 2, 2025	38.40	40.21	38.20	39.50	39.50	0.51%	9,851
Dec 1, 2025	38.65	40.40	38.32	39.30	39.30	-2.72%	4,404
Nov 28, 2025	38.92	40.82	38.92	40.40	40.40	0.12%	3,150
Nov 26, 2025	38.95	40.75	38.95	40.35	40.35	0.37%	11,653
Nov 25, 2025	38.81	40.67	38.78	40.20	40.20	-0.86%	11,879
Nov 24, 2025	39.09	40.96	38.86	40.55	40.55	0.12%	3,398
Nov 21, 2025	39.05	41.40	39.05	40.50	40.50	1.82%	7,694
Nov 20, 2025	38.52	40.25	38.00	39.78	39.78	0.57%	7,989
Nov 19, 2025	40.48	40.48	38.08	39.55	39.55	-1.37%	9,361
Nov 18, 2025	38.98	40.82	38.85	40.10	40.10	2.17%	9,606
Nov 17, 2025	39.67	41.55	39.25	39.25	39.25	-4.62%	8,074
Nov 14, 2025	40.54	41.46	39.66	41.15	41.15	-	10,783
Nov 13, 2025	40.18	42.18	40.01	41.15	41.15	-1.84%	7,279
Nov 12, 2025	40.47	41.92	40.08	41.92	41.92	-0.90%	2,256
Nov 11, 2025	41.04	42.93	41.04	42.30	42.30	-0.63%	3,910
Nov 10, 2025	41.91	42.57	40.43	42.57	42.57	-0.68%	4,521
Nov 7, 2025	42.83	42.86	40.92	42.86	42.86	-0.65%	3,305
Nov 6, 2025	41.81	44.20	41.60	43.14	43.14	-2.95%	3,033
Nov 5, 2025	43.21	45.56	42.84	44.45	44.45	1.02%	8,699
Nov 4, 2025	42.94	45.08	42.61	44.00	44.00	0.11%	4,658
Nov 3, 2025	43.71	44.85	42.58	43.95	43.95	-0.11%	6,657
Oct 31, 2025	45.00	45.00	42.66	44.00	44.00	-1.12%	11,716
Oct 30, 2025	44.69	45.35	43.06	44.50	44.50	-	4,252
Oct 29, 2025	44.15	45.93	44.15	44.50	44.50	-5.89%	5,471
Oct 28, 2025	45.19	47.29	44.99	47.28	47.28	4.30%	4,005
Oct 27, 2025	45.30	47.63	45.30	45.34	45.34	-2.30%	47,831
Oct 24, 2025	45.13	46.40	45.10	46.40	46.40	0.65%	2,634
Oct 23, 2025	45.81	46.66	44.45	46.10	46.10	-0.67%	3,479
Oct 22, 2025	45.28	47.21	45.28	46.41	46.41	-0.41%	2,098
Oct 21, 2025	47.00	47.13	44.85	46.60	46.60	1.75%	2,852
Oct 20, 2025	44.18	46.26	44.15	45.80	45.80	0.88%	3,099
Oct 17, 2025	43.42	45.80	43.42	45.40	45.40	-0.22%	2,760
Oct 16, 2025	43.66	45.88	43.58	45.50	45.50	0.66%	5,623
Oct 15, 2025	43.67	45.84	43.67	45.20	45.20	-1.09%	3,116
Oct 14, 2025	43.96	46.28	43.96	45.70	45.70	0.55%	2,413
Oct 13, 2025	43.59	46.01	43.59	45.45	45.45	0.89%	8,689
Oct 10, 2025	43.65	45.97	43.55	45.05	45.05	2.68%	3,963
Oct 9, 2025	45.83	45.83	43.87	43.88	43.88	-4.41%	3,101
Oct 8, 2025	44.59	46.63	44.59	45.90	45.90	0.66%	2,042
Oct 7, 2025	44.15	46.38	44.15	45.60	45.60	-2.36%	2,763
Oct 6, 2025	45.27	47.63	45.27	46.70	46.70	-	4,202
Oct 3, 2025	44.96	47.24	44.92	46.70	46.70	-1.08%	3,245
Oct 2, 2025	45.19	47.21	45.19	47.21	47.21	0.02%	2,188
Oct 1, 2025	46.10	48.19	45.90	47.20	47.20	-0.63%	3,904
Sep 30, 2025	46.35	48.59	46.35	47.50	47.50	0.32%	15,990
Sep 29, 2025	47.99	48.00	45.59	47.35	47.35	-0.42%	1,755
Sep 26, 2025	45.29	47.55	45.21	47.55	47.55	4.99%	4,859