NYSE : RELX

RELX PLC — Price history

Industrials · Specialty Business Services · United Kingdom

Last price 40.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 69.73B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

RELX PLC (RELX) closed at 40.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	40.68	40.7	40	40.09	2,298,833	+2.43%
2026-10-29	38.88	39.15	38.68	39.14	1,811,969	+1.06%
2026-10-28	38.73	39.2	38.43	38.73	3,221,839	-0.67%
2026-10-27	39.83	39.955	38.97	38.99	1,749,689	-2.96%
2026-10-26	40.12	40.59	39.98	40.18	1,907,452	-0.89%
2026-10-23	40.85	40.9	40.265	40.54	3,150,261	-0.20%
2026-10-22	39.96	40.775	39.89	40.62	3,965,167	+3.81%
2026-10-21	39.6	40.06	38.55	39.13	4,229,831	-0.66%
2026-10-20	39.075	39.58	39.06	39.39	2,188,977	+0.36%
2026-10-19	38.96	39.31	38.88	39.25	1,723,477	+0.49%
2026-10-16	39.49	39.56	38.77	39.06	3,186,097	+1.67%
2026-10-15	37.985	38.612	37.92	38.42	2,249,320	+4.03%
2026-10-14	36.8	36.94	36.535	36.93	2,747,505	+0.63%
2026-10-13	36.655	36.895	36.52	36.7	1,601,937	+0.44%
2026-10-12	36.63	36.88	36.35	36.54	1,440,589	+1.13%
2026-10-09	35.88	36.25	35.7	36.13	2,186,476	+2.53%
2026-10-08	35.165	35.265	34.23	35.24	3,622,350	+2.09%
2026-10-07	34.63	34.64	34.11	34.52	1,965,043	+1.44%
2026-10-06	34.13	34.3	33.96	34.03	1,666,553	+0.62%
2026-10-05	33.35	33.825	33.285	33.82	1,930,274	+1.20%
2026-10-02	33.845	33.89	33.33	33.42	2,584,212	-0.21%
2026-10-01	33.6	33.765	33.185	33.49	2,541,806	+0.93%
2026-09-30	33.02	33.365	32.93	33.18	1,543,768	-0.18%
2026-09-29	33.21	33.37	32.9	33.24	1,854,599	+0.51%
2026-09-28	32.825	33.24	32.69	33.07	1,747,845	-1.34%
2026-09-25	33.51	33.655	33.37	33.52	1,373,271	+0.03%
2026-09-24	33.66	33.95	33.31	33.51	1,692,577	+0.87%
2026-09-23	33.13	33.446	33.01	33.22	1,600,889	+0.73%
2026-09-22	33.68	33.73	32.825	32.98	1,518,096	-1.29%
2026-09-21	33.545	33.62	33.235	33.41	1,546,946	+0.00%
2026-09-18	33.97	33.97	33.345	33.41	2,110,474	-2.82%
2026-09-17	34.51	34.58	34.18	34.38	1,339,090	+0.32%
2026-09-16	34.12	34.505	34.085	34.27	1,629,609	+0.15%
2026-09-15	34	34.605	34	34.22	2,125,745	-4.20%
2026-09-14	35.67	35.74	34.89	35.72	2,248,914	+5.68%
2026-09-11	33.7	33.88	33.38	33.8	5,008,571	-0.06%
2026-09-10	33.88	34.26	33.73	33.82	2,752,245	-1.26%
2026-09-09	34.44	34.505	34.07	34.25	2,092,706	-1.30%
2026-09-08	35.13	35.13	34.51	34.7	3,535,568	-2.28%
2026-09-04	35.84	35.915	35.4	35.51	2,649,881	-3.11%
2026-09-03	36.54	37	36.29	36.65	2,211,720	+4.27%
2026-09-02	35.18	35.56	34.945	35.15	1,861,934	-1.54%
2026-09-01	36.17	36.37	35.685	35.7	1,337,485	-2.00%
2026-08-31	36.32	36.56	36.28	36.43	889,581	-0.30%
2026-08-28	36.12	36.56	36.12	36.54	1,245,295	+0.66%
2026-08-27	35.96	36.49	35.815	36.3	1,703,366	+2.72%
2026-08-26	35.55	35.88	35.315	35.34	2,072,500	-1.51%
2026-08-25	35.485	35.95	35.4	35.88	1,425,352	-1.40%
2026-08-24	35.74	36.495	35.72	36.39	1,506,005	+1.34%
2026-08-21	35.48	36.035	35.43	35.91	2,123,059	+1.50%
2026-08-20	35.27	35.67	35.13	35.38	2,210,067	+0.80%
2026-08-19	34.2	35.27	34.13	35.1	2,307,720	+1.71%
2026-08-18	34.29	34.815	34.22	34.51	1,275,065	+2.83%
2026-08-17	34.08	34.34	33.555	33.56	1,687,157	-2.53%
2026-08-14	35.48	35.48	34.27	34.43	2,296,057	-0.69%
2026-08-13	34.36	34.78	33.79	34.67	2,417,809	+0.35%
2026-08-12	34.66	34.92	34.25	34.55	2,076,763	-2.32%
2026-08-11	35.44	35.74	35.24	35.37	1,452,846	-0.70%
2026-08-10	35.26	35.7	35.21	35.62	1,720,370	+0.28%
2026-08-07	35.35	36.14	35.35	35.52	1,730,977	+0.14%
2026-08-06	35.86	36.06	35.22	35.75	3,086,970	-2.35%
2026-08-05	37.43	37.48	36.455	36.61	2,430,175	-0.52%
2026-08-04	36.04	36.88	35.925	36.8	3,002,417	+1.77%
2026-08-03	36.14	36.51	35.605	36.16	4,420,568	+2.09%
2026-07-31	35.3	35.585	35.07	35.42	4,353,393	-3.25%
2026-07-30	36.98	37.08	36.122	36.61	3,914,878	-4.24%
2026-07-29	38.09	38.58	37.84	38.23	2,773,791	+1.24%
2026-07-28	36.93	37.92	36.82	37.76	2,892,238	+5.92%
2026-07-27	35.93	36.07	35.505	35.65	3,700,823	+3.60%
2026-07-24	33.67	34.705	33.48	34.41	3,287,303	+4.72%
2026-07-23	33.46	33.49	32.455	32.86	3,388,804	+0.37%
2026-07-22	33.64	33.64	32.63	32.74	2,198,276	+0.03%
2026-07-21	32.92	33.26	32.73	32.73	2,069,399	-4.02%
2026-07-20	33.765	34.28	33.38	34.1	2,982,601	+1.19%
2026-07-17	33.95	34.2	33.46	33.7	2,683,834	-0.94%
2026-07-16	33.75	34.215	33.445	34.02	1,981,453	+1.52%
2026-07-15	33.06	33.92	33.06	33.51	2,362,506	+2.63%
2026-07-14	32.38	33.11	32.26	32.65	2,043,607	-2.30%
2026-07-13	32.53	33.465	32.53	33.42	4,387,616	+3.02%
2026-07-10	32.67	32.87	32.33	32.44	2,487,692	+1.15%
2026-07-09	31.89	32.095	31.73	32.07	4,303,533	+0.06%
2026-07-08	32.39	32.405	32.04	32.05	2,437,609	-2.32%
2026-07-07	33.31	33.395	32.8	32.81	2,392,131	+1.67%
2026-07-06	32.06	32.3	31.65	32.27	2,765,372	+1.06%
2026-07-02	31.005	31.94	30.99	31.93	4,145,244	+1.75%
2026-07-01	31.19	31.71	31.02	31.38	3,532,467	-0.92%
2026-06-30	31.25	31.71	31.23	31.67	2,282,692	+1.21%
2026-06-29	31.47	31.6	31.22	31.29	2,178,493	-0.16%
2026-06-26	30.365	31.445	30.29	31.34	3,080,623	+1.36%
2026-06-25	31.12	31.64	30.845	30.92	3,509,260	-0.74%
2026-06-24	31.2	31.57	31.14	31.15	2,629,536	-0.19%
2026-06-23	31.53	31.57	30.99	31.21	2,961,675	+1.23%
2026-06-22	31.2	31.47	30.76	30.83	2,314,232	-1.12%
2026-06-18	31.28	31.4	31.04	31.18	2,296,540	-2.59%
2026-06-17	32.67	33.05	31.98	32.01	2,616,929	-2.41%
2026-06-16	33.12	33.2	32.465	32.8	2,436,349	-0.12%
2026-06-15	33.38	33.58	32.705	32.84	2,804,941	-2.67%
2026-06-12	33.235	33.74	32.87	33.74	2,178,615	+1.90%
2026-06-11	33.64	33.95	32.935	33.11	3,143,142	-2.56%
2026-06-10	33.64	34.43	33.41	33.98	2,630,597	-2.75%
2026-06-09	34.41	35.07	34.34	34.94	2,043,344	+1.22%
2026-06-08	34.81	34.92	34.49	34.52	2,468,910	-1.79%
2026-06-05	35.37	35.615	34.9	35.15	2,262,461	+2.00%
2026-06-04	34.6	34.83	34.245	34.46	3,249,862	+4.74%
2026-06-03	33.55	33.568	32.84	32.9	1,972,259	-1.44%
2026-06-02	33.87	34.06	33.115	33.38	2,936,106	-3.53%
2026-06-01	33.72	34.69	33.63	34.6	3,064,902	+5.52%
2026-05-29	32.28	33.385	32.24	32.79	3,758,358	-0.94%
2026-05-28	32.7	33.31	32.54	33.1	3,034,436	+0.76%
2026-05-27	32.47	33.135	32.45	32.85	4,053,400	-0.15%
2026-05-26	33.19	33.21	32.76	32.9	2,177,210	-0.33%
2026-05-22	33.09	33.58	32.83	33.01	1,704,964	-0.99%
2026-05-21	33.27	33.49	32.9	33.34	1,502,968	-0.77%
2026-05-20	32.86	33.605	32.66	33.6	2,280,424	+0.06%
2026-05-19	34.06	34.19	33.57	33.58	2,602,290	-1.12%
2026-05-18	32.725	34.01	32.53	33.96	2,498,436	+4.81%
2026-05-15	32.04	32.44	31.99	32.4	2,066,561	+2.99%
2026-05-14	31.93	32.16	31.45	31.46	2,765,066	-0.51%
2026-05-13	32.07	32.11	31.02	31.62	2,947,733	-3.51%
2026-05-12	33.05	33.23	32.53	32.77	3,554,899	-1.50%