Relx PLC (REL.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2610.00 | 2664.00 | 2588.00 | 2627.00 | +0.92% | 3,002,016 |
| 2026-08-06 | 2712.00 | 2712.00 | 2582.00 | 2603.00 | -4.13% | 4,521,029 |
| 2026-08-05 | 2696.00 | 2780.48 | 2672.00 | 2715.00 | +0.56% | 3,891,264 |
| 2026-08-04 | 2664.00 | 2713.00 | 2651.00 | 2700.00 | +1.93% | 4,625,728 |
| 2026-08-03 | 2624.00 | 2703.00 | 2599.00 | 2649.00 | +1.61% | 5,663,208 |
| 2026-07-31 | 2644.00 | 2647.00 | 2600.00 | 2607.00 | -2.54% | 4,296,921 |
| 2026-07-30 | 2844.00 | 2853.00 | 2675.00 | 2675.00 | -6.92% | 6,133,644 |
| 2026-07-29 | 2861.00 | 2886.00 | 2794.00 | 2874.00 | +1.48% | 5,516,145 |
| 2026-07-28 | 2699.00 | 2834.92 | 2680.00 | 2832.00 | +5.59% | 5,458,868 |
| 2026-07-27 | 2593.00 | 2700.00 | 2592.00 | 2682.00 | +4.44% | 6,114,833 |
| 2026-07-24 | 2483.00 | 2575.00 | 2474.36 | 2568.00 | +4.77% | 3,451,426 |
| 2026-07-23 | 2501.00 | 2550.00 | 2428.00 | 2451.00 | -0.12% | 4,057,479 |
| 2026-07-22 | 2444.00 | 2512.00 | 2403.03 | 2454.00 | +0.00% | 2,279,919 |
| 2026-07-21 | 2516.00 | 2520.00 | 2448.00 | 2454.00 | -2.54% | 3,612,287 |
| 2026-07-20 | 2493.00 | 2521.00 | 2473.00 | 2518.00 | +0.88% | 4,556,032 |
| 2026-07-17 | 2517.00 | 2663.00 | 2478.50 | 2496.00 | -0.24% | 3,743,704 |
| 2026-07-16 | 2468.00 | 2502.00 | 2001.00 | 2502.00 | +0.04% | 2,436,381 |
| 2026-07-15 | 2416.00 | 2514.00 | 2400.00 | 2501.00 | +2.33% | 2,626,949 |
| 2026-07-14 | 2464.00 | 2476.00 | 2367.00 | 2444.00 | -1.37% | 3,167,325 |
| 2026-07-13 | 2432.00 | 2478.00 | 2405.00 | 2478.00 | +2.52% | 0 |
| 2026-07-10 | 2390.00 | 2442.00 | 2373.00 | 2417.00 | +1.77% | 3,412,848 |
| 2026-07-09 | 2392.00 | 2456.00 | 2361.00 | 2375.00 | -1.00% | 4,297,036 |
| 2026-07-08 | 2454.00 | 2454.00 | 2388.00 | 2399.00 | -2.52% | 2,656,019 |
| 2026-07-07 | 2438.00 | 2484.00 | 2431.00 | 2461.00 | +2.84% | 3,804,614 |
| 2026-07-06 | 2348.00 | 2414.00 | 2348.00 | 2393.00 | +2.53% | 3,177,428 |
| 2026-07-03 | 2371.00 | 2380.00 | 2321.00 | 2334.00 | -0.81% | 2,554,563 |
| 2026-07-02 | 2324.00 | 2366.00 | 2295.00 | 2353.00 | -0.30% | 7,123,448 |
| 2026-07-01 | 2376.00 | 2392.00 | 2259.00 | 2360.00 | -0.25% | 6,361,747 |
| 2026-06-30 | 2357.00 | 2399.25 | 2329.00 | 2366.00 | +0.25% | 2,848,865 |
| 2026-06-29 | 2375.00 | 2390.00 | 2358.00 | 2360.00 | -0.13% | 2,980,573 |
| 2026-06-26 | 2361.00 | 2374.00 | 2288.00 | 2363.00 | -0.25% | 4,813,235 |
| 2026-06-25 | 2350.00 | 2395.00 | 2318.00 | 2369.00 | -0.38% | 6,049,010 |
| 2026-06-24 | 2342.00 | 2393.00 | 2307.00 | 2378.00 | +1.28% | 4,689,041 |
| 2026-06-23 | 2328.00 | 2387.00 | 2323.00 | 2348.00 | +0.86% | 5,811,836 |
| 2026-06-22 | 2383.00 | 2396.00 | 2322.00 | 2328.00 | -2.06% | 4,704,437 |
| 2026-06-19 | 2361.00 | 2393.00 | 2341.00 | 2377.00 | +1.24% | 8,596,612 |
| 2026-06-18 | 2401.00 | 2417.00 | 2338.00 | 2348.00 | -3.97% | 6,701,580 |
| 2026-06-17 | 2439.00 | 2458.00 | 2408.00 | 2445.00 | +1.03% | 3,677,798 |
| 2026-06-16 | 2444.00 | 2505.00 | 2413.00 | 2420.00 | -1.31% | 6,455,596 |
| 2026-06-15 | 2505.00 | 2550.00 | 2451.75 | 2452.00 | -1.61% | 9,979,591 |
| 2026-06-12 | 2480.00 | 2496.00 | 2446.00 | 2492.00 | +1.22% | 3,837,688 |
| 2026-06-11 | 2552.00 | 2552.00 | 2462.00 | 2462.00 | -3.38% | 3,474,731 |
| 2026-06-10 | 2616.00 | 2624.00 | 2491.00 | 2548.00 | -2.08% | 4,852,262 |
| 2026-06-09 | 2564.00 | 2618.50 | 2535.00 | 2602.00 | +0.42% | 5,163,054 |
| 2026-06-08 | 2622.00 | 2634.00 | 2578.00 | 2591.00 | -0.96% | 2,660,764 |
| 2026-06-05 | 2555.00 | 2654.00 | 2552.93 | 2616.00 | +1.28% | 4,830,257 |
| 2026-06-04 | 2448.00 | 2583.00 | 2442.00 | 2583.00 | +6.03% | 4,133,109 |
| 2026-06-03 | 2495.00 | 2519.00 | 2436.00 | 2436.00 | -1.54% | 3,674,304 |
| 2026-06-02 | 2557.00 | 2581.00 | 2449.00 | 2474.00 | -2.71% | 3,292,333 |
| 2026-06-01 | 2436.00 | 2543.00 | 2415.00 | 2543.00 | +3.80% | 4,123,899 |
| 2026-05-29 | 2442.00 | 2464.00 | 2389.00 | 2450.00 | +0.12% | 13,585,578 |
| 2026-05-28 | 2425.00 | 2474.00 | 2379.19 | 2447.00 | +0.12% | 9,436,404 |
| 2026-05-27 | 2434.00 | 2459.00 | 2397.00 | 2444.00 | +0.45% | 5,315,227 |
| 2026-05-26 | 2448.00 | 2690.00 | 2433.00 | 2433.00 | -0.57% | 7,925,986 |
| 2026-05-22 | 2491.00 | 2502.00 | 2440.00 | 2447.00 | -0.77% | 3,928,921 |
| 2026-05-21 | 2477.00 | 2705.00 | 2453.00 | 2466.00 | -0.64% | 4,292,850 |
| 2026-05-20 | 2418.00 | 2497.00 | 2418.00 | 2482.00 | -1.78% | 5,007,388 |
| 2026-05-19 | 2528.00 | 2559.00 | 2514.00 | 2527.00 | +0.92% | 7,847,644 |
| 2026-05-18 | 2410.00 | 2523.00 | 2410.00 | 2504.00 | +3.34% | 4,351,919 |
| 2026-05-15 | 2363.00 | 2430.00 | 2352.00 | 2423.00 | +2.45% | 10,741,106 |
| 2026-05-14 | 2351.00 | 2397.00 | 2333.00 | 2365.00 | +1.37% | 8,710,399 |
| 2026-05-13 | 2412.00 | 2432.00 | 2297.00 | 2333.00 | -4.97% | 8,184,783 |
| 2026-05-12 | 2438.00 | 2459.00 | 2395.00 | 2455.00 | +0.04% | 5,468,117 |
| 2026-05-11 | 2471.00 | 2526.93 | 2432.00 | 2454.00 | -0.24% | 5,526,541 |
| 2026-05-08 | 2455.00 | 2486.00 | 2445.00 | 2460.00 | -1.09% | 4,902,431 |
| 2026-05-07 | 2551.00 | 2624.00 | 2442.00 | 2487.00 | -5.26% | 6,660,799 |
| 2026-05-06 | 2665.00 | 2714.80 | 2581.00 | 2625.00 | -1.83% | 6,323,352 |
| 2026-05-05 | 2715.00 | 2765.00 | 2655.00 | 2674.00 | -0.89% | 5,134,129 |
| 2026-05-01 | 2676.00 | 2705.00 | 2672.00 | 2698.00 | +0.60% | 2,769,278 |
| 2026-04-30 | 2639.00 | 2718.00 | 2639.00 | 2682.00 | +1.17% | 9,722,956 |
| 2026-04-29 | 2656.00 | 2665.00 | 2619.00 | 2651.00 | -0.82% | 4,782,640 |
| 2026-04-28 | 2665.00 | 2690.30 | 2647.00 | 2673.00 | -1.40% | 7,385,064 |
| 2026-04-27 | 2683.00 | 2724.67 | 2667.00 | 2711.00 | +0.56% | 5,317,889 |
| 2026-04-24 | 2677.00 | 2706.00 | 2659.00 | 2696.00 | +0.45% | 8,898,541 |
| 2026-04-23 | 2723.00 | 2729.00 | 2650.00 | 2684.00 | -2.04% | 9,146,581 |
| 2026-04-22 | 2742.00 | 2782.00 | 2714.00 | 2740.00 | -1.40% | 8,879,868 |
| 2026-04-21 | 2722.00 | 2795.35 | 2710.84 | 2779.00 | +2.70% | 8,216,501 |
| 2026-04-20 | 2706.00 | 2722.00 | 2690.00 | 2706.00 | -0.51% | 14,606,909 |
| 2026-04-17 | 2733.00 | 2764.00 | 2703.00 | 2720.00 | +0.74% | 5,133,844 |
| 2026-04-16 | 2587.00 | 2709.00 | 2587.00 | 2700.00 | +2.43% | 3,730,007 |
| 2026-04-15 | 2583.00 | 2636.00 | 2569.00 | 2636.00 | +2.77% | 6,193,870 |
| 2026-04-14 | 2511.00 | 2577.80 | 2448.00 | 2565.00 | +2.23% | 4,247,927 |
| 2026-04-13 | 2448.00 | 2513.00 | 2431.00 | 2509.00 | +1.78% | 7,335,121 |
| 2026-04-10 | 2466.00 | 2519.00 | 2444.00 | 2465.00 | -0.48% | 6,218,963 |
| 2026-04-09 | 2529.00 | 2540.00 | 2463.00 | 2477.00 | -2.56% | 5,279,534 |
| 2026-04-08 | 2606.00 | 2632.00 | 2532.00 | 2542.00 | +0.91% | 7,229,336 |
| 2026-04-07 | 2533.00 | 2565.00 | 2512.00 | 2519.00 | -0.24% | 3,512,704 |
| 2026-04-02 | 2501.00 | 2547.00 | 2476.00 | 2525.00 | +1.32% | 7,264,959 |
| 2026-04-01 | 2487.00 | 2499.00 | 2439.00 | 2492.00 | +0.65% | 4,496,986 |
| 2026-03-31 | 2480.00 | 2513.00 | 2460.00 | 2476.00 | +0.28% | 5,924,300 |
| 2026-03-30 | 2385.00 | 2472.00 | 2375.00 | 2469.00 | +3.18% | 3,797,744 |
| 2026-03-27 | 2390.00 | 2449.00 | 2363.00 | 2393.00 | -0.21% | 4,290,620 |
| 2026-03-26 | 2388.00 | 2432.00 | 2355.00 | 2398.00 | -0.66% | 9,862,105 |
| 2026-03-25 | 2428.00 | 2437.00 | 2381.00 | 2414.00 | -0.66% | 7,143,110 |
| 2026-03-24 | 2493.00 | 2520.00 | 2426.00 | 2430.00 | -1.26% | 5,581,273 |
| 2026-03-23 | 2467.00 | 2533.00 | 2448.00 | 2461.00 | -1.32% | 5,553,327 |
| 2026-03-20 | 2509.00 | 2533.00 | 2460.00 | 2494.00 | -0.72% | 10,919,247 |
| 2026-03-19 | 2545.00 | 2578.00 | 2512.00 | 2512.00 | -2.14% | 7,743,423 |
| 2026-03-18 | 2578.00 | 2606.00 | 2563.00 | 2567.00 | -2.47% | 8,208,683 |
| 2026-03-17 | 2571.00 | 2635.00 | 2547.00 | 2632.00 | +1.98% | 7,191,361 |
| 2026-03-16 | 2580.00 | 2589.00 | 2540.00 | 2581.00 | +0.43% | 4,801,755 |
| 2026-03-13 | 2538.00 | 2591.00 | 2521.00 | 2570.00 | -0.66% | 6,987,125 |
| 2026-03-12 | 2592.00 | 2639.00 | 2568.00 | 2587.00 | -0.27% | 7,712,097 |
| 2026-03-11 | 2621.00 | 2648.00 | 2585.00 | 2594.00 | -1.22% | 9,682,372 |
| 2026-03-10 | 2629.00 | 2693.00 | 2583.00 | 2626.00 | -0.76% | 11,746,204 |
| 2026-03-09 | 2664.00 | 2676.00 | 2600.00 | 2646.00 | +0.23% | 11,665,783 |
| 2026-03-06 | 2650.00 | 2679.00 | 2608.00 | 2640.00 | +0.65% | 18,110,244 |
| 2026-03-05 | 2550.00 | 2632.00 | 2535.00 | 2623.00 | +2.74% | 8,078,463 |
| 2026-03-04 | 2642.00 | 2650.00 | 2551.00 | 2553.00 | -1.66% | 9,898,086 |
| 2026-03-03 | 2583.00 | 2611.00 | 2541.00 | 2596.00 | +0.82% | 17,953,862 |
| 2026-03-02 | 2568.00 | 2592.00 | 2543.00 | 2575.00 | -0.35% | 14,447,430 |
| 2026-02-27 | 2518.00 | 2589.36 | 2493.00 | 2584.00 | +2.34% | 16,504,720 |
| 2026-02-26 | 2419.00 | 2526.00 | 2385.00 | 2525.00 | +4.55% | 15,216,803 |
| 2026-02-25 | 2319.00 | 2431.28 | 2318.00 | 2415.00 | +6.25% | 15,945,085 |
| 2026-02-24 | 2221.00 | 2321.00 | 2201.60 | 2273.00 | +0.98% | 14,562,553 |
| 2026-02-23 | 2326.00 | 2332.00 | 2243.56 | 2251.00 | -3.06% | 6,395,949 |
| 2026-02-20 | 2304.00 | 2339.00 | 2276.00 | 2322.00 | +1.26% | 10,705,325 |
| 2026-02-19 | 2250.00 | 2353.00 | 2250.00 | 2293.00 | +2.64% | 13,643,684 |
| 2026-02-18 | 2194.00 | 2238.00 | 2158.00 | 2234.00 | +0.40% | 25,873,350 |
| 2026-02-17 | 2190.00 | 2268.00 | 2190.00 | 2225.00 | +2.35% | 14,269,740 |
| 2026-02-16 | 2288.00 | 2325.00 | 2164.00 | 2174.00 | -3.68% | 11,867,390 |
| 2026-02-13 | 2100.00 | 2258.00 | 2087.31 | 2257.00 | +9.99% | 20,650,715 |
| 2026-02-12 | 2095.00 | 2116.00 | 1991.00 | 2052.00 | +1.94% | 20,757,192 |
| 2026-02-11 | 2129.00 | 2142.00 | 1998.00 | 2013.00 | -6.20% | 11,006,473 |
| 2026-02-10 | 2126.00 | 2166.00 | 2073.00 | 2146.00 | +0.61% | 8,856,961 |
| 2026-02-09 | 2130.00 | 2174.00 | 2123.00 | 2133.00 | -0.56% | 12,645,767 |
| 2026-02-06 | 2184.00 | 2210.00 | 2128.00 | 2145.00 | -4.62% | 10,113,707 |
| 2026-02-05 | 2222.00 | 2308.00 | 2205.00 | 2249.00 | +2.93% | 13,516,881 |
| 2026-02-04 | 2184.00 | 2247.00 | 2114.73 | 2185.00 | -1.31% | 15,545,098 |
| 2026-02-03 | 2567.00 | 2569.00 | 2142.00 | 2214.00 | -14.35% | 19,249,867 |
| 2026-02-02 | 2591.00 | 2623.00 | 2581.00 | 2585.00 | +0.23% | 9,996,091 |
| 2026-01-30 | 2600.00 | 2621.00 | 2576.00 | 2579.00 | -0.58% | 8,021,090 |
| 2026-01-29 | 2671.00 | 2687.00 | 2589.00 | 2594.00 | -3.64% | 15,053,056 |
| 2026-01-28 | 2728.00 | 2729.00 | 2672.50 | 2692.00 | -1.03% | 7,739,529 |
| 2026-01-27 | 2872.00 | 2882.00 | 2720.00 | 2720.00 | -5.13% | 5,810,784 |
| 2026-01-26 | 2911.00 | 2925.00 | 2851.00 | 2867.00 | -1.85% | 6,651,781 |
| 2026-01-23 | 2930.00 | 2951.00 | 2898.00 | 2921.00 | -0.14% | 5,303,334 |
| 2026-01-22 | 2989.00 | 2995.00 | 2906.00 | 2925.00 | -1.52% | 5,537,450 |
| 2026-01-21 | 2990.00 | 3003.00 | 2928.00 | 2970.00 | -1.30% | 3,352,831 |
| 2026-01-20 | 2987.00 | 3020.00 | 2969.00 | 3009.00 | -0.17% | 5,135,226 |
| 2026-01-19 | 3075.00 | 3079.00 | 3014.00 | 3014.00 | -2.59% | 2,088,007 |
| 2026-01-16 | 3114.00 | 3122.00 | 3070.00 | 3094.00 | -0.93% | 8,157,921 |
| 2026-01-15 | 3096.00 | 3131.00 | 3080.00 | 3123.00 | +1.04% | 2,533,444 |
| 2026-01-14 | 3134.00 | 3149.00 | 3091.00 | 3091.00 | -1.06% | 4,114,102 |
| 2026-01-13 | 3150.00 | 3182.74 | 3119.00 | 3124.00 | -0.98% | 3,212,250 |
| 2026-01-12 | 3168.00 | 3210.00 | 3155.00 | 3155.00 | -0.72% | 2,459,471 |
| 2026-01-09 | 3146.00 | 3180.89 | 3136.00 | 3178.00 | +0.95% | 6,060,375 |
| 2026-01-08 | 3130.00 | 3160.00 | 3081.00 | 3148.00 | +0.19% | 6,801,680 |
| 2026-01-07 | 3104.00 | 3186.00 | 3089.00 | 3142.00 | +2.08% | 5,423,298 |
| 2026-01-06 | 3078.00 | 3097.00 | 3033.55 | 3078.00 | -0.39% | 4,209,624 |
| 2026-01-05 | 2989.00 | 3090.00 | 2985.50 | 3090.00 | +3.59% | 3,693,955 |
| 2026-01-02 | 3020.00 | 3061.00 | 2970.00 | 2983.00 | -1.23% | 4,676,967 |
| 2025-12-31 | 3049.00 | 3087.00 | 3011.00 | 3020.00 | -0.89% | 713,331 |
| 2025-12-30 | 3040.00 | 3055.00 | 3020.00 | 3047.00 | -0.07% | 1,052,699 |
| 2025-12-29 | 3030.00 | 3070.00 | 3015.00 | 3049.00 | +0.79% | 1,498,502 |
| 2025-12-24 | 3028.00 | 3036.00 | 3019.00 | 3025.00 | -0.13% | 2,694,934 |
| 2025-12-23 | 3041.00 | 3054.00 | 3020.00 | 3029.00 | -0.56% | 1,719,802 |
| 2025-12-22 | 3038.00 | 3059.00 | 3029.00 | 3046.00 | -0.07% | 6,938,861 |
| 2025-12-19 | 3025.00 | 3448.50 | 3014.00 | 3048.00 | -0.26% | 11,484,350 |
| 2025-12-18 | 3057.00 | 3062.00 | 3022.00 | 3056.00 | +0.43% | 3,447,429 |
| 2025-12-17 | 3050.00 | 3065.00 | 3019.00 | 3043.00 | +0.10% | 3,385,018 |
| 2025-12-16 | 3078.00 | 3078.00 | 3015.00 | 3040.00 | -1.20% | 4,575,959 |
| 2025-12-15 | 3029.00 | 3098.00 | 3022.22 | 3077.00 | +2.02% | 4,676,763 |
| 2025-12-12 | 3007.00 | 3023.00 | 2990.00 | 3016.00 | +0.40% | 4,833,262 |
| 2025-12-11 | 3013.00 | 3013.00 | 2973.00 | 3004.00 | -0.03% | 4,053,620 |
| 2025-12-10 | 2973.00 | 3016.00 | 2968.74 | 3005.00 | +0.97% | 5,835,375 |
| 2025-12-09 | 2995.00 | 3028.00 | 2974.00 | 2976.00 | +0.13% | 8,252,276 |
| 2025-12-08 | 3017.00 | 3025.00 | 2971.00 | 2972.00 | -2.08% | 3,827,160 |
| 2025-12-05 | 3054.00 | 3062.00 | 3026.00 | 3035.00 | +0.00% | 3,063,695 |
| 2025-12-04 | 3013.00 | 3045.00 | 3003.00 | 3035.00 | +0.73% | 7,817,991 |
| 2025-12-03 | 2984.00 | 3021.00 | 2979.00 | 3013.00 | +0.53% | 5,389,803 |
| 2025-12-02 | 2998.00 | 3026.00 | 2989.00 | 2997.00 | -0.03% | 10,056,786 |
| 2025-12-01 | 3017.00 | 3040.00 | 2976.00 | 2998.00 | -1.09% | 7,985,606 |
| 2025-11-28 | 3038.00 | 3046.00 | 3014.42 | 3031.00 | -0.13% | 2,686,731 |
| 2025-11-27 | 3025.00 | 3046.00 | 3021.74 | 3035.00 | +0.23% | 5,036,824 |
| 2025-11-26 | 3071.00 | 3078.00 | 3023.00 | 3028.00 | -1.01% | 7,803,579 |
| 2025-11-25 | 3063.00 | 3072.00 | 3030.00 | 3059.00 | -0.39% | 6,131,560 |
| 2025-11-24 | 3120.00 | 3121.55 | 3066.00 | 3071.00 | -1.10% | 7,127,321 |
| 2025-11-21 | 3046.00 | 3117.60 | 3024.00 | 3105.00 | +2.54% | 6,414,554 |
| 2025-11-20 | 3042.00 | 3049.00 | 3018.00 | 3028.00 | +0.40% | 8,770,108 |
| 2025-11-19 | 3045.00 | 3072.00 | 3011.00 | 3016.00 | -1.34% | 5,249,638 |
| 2025-11-18 | 3038.00 | 3062.00 | 3027.00 | 3057.00 | -0.94% | 4,915,502 |
| 2025-11-17 | 3140.00 | 3143.00 | 3086.00 | 3086.00 | -1.28% | 4,717,917 |
| 2025-11-14 | 3123.00 | 3139.00 | 3095.00 | 3126.00 | -0.45% | 4,915,225 |
| 2025-11-13 | 3150.00 | 3178.00 | 3132.00 | 3140.00 | +0.13% | 4,470,218 |
| 2025-11-12 | 3207.00 | 3225.00 | 3136.00 | 3136.00 | -2.82% | 9,894,629 |
| 2025-11-11 | 3209.00 | 3237.00 | 3205.00 | 3227.00 | +1.48% | 5,865,867 |
| 2025-11-10 | 3214.00 | 3227.00 | 3152.00 | 3180.00 | -0.44% | 5,394,185 |
| 2025-11-07 | 3322.00 | 3322.00 | 3176.00 | 3194.00 | -3.68% | 4,768,840 |
| 2025-11-06 | 3377.00 | 3405.00 | 3266.00 | 3316.00 | -2.96% | 4,034,151 |
| 2025-11-05 | 3391.00 | 3434.00 | 3380.00 | 3417.00 | +1.18% | 2,281,425 |
| 2025-11-04 | 3348.00 | 3412.00 | 3328.00 | 3377.00 | +0.78% | 6,127,846 |
| 2025-11-03 | 3356.00 | 3392.00 | 3344.00 | 3351.00 | -0.18% | 2,860,142 |
| 2025-10-31 | 3364.00 | 3384.00 | 3342.00 | 3357.00 | -0.50% | 2,704,422 |
| 2025-10-30 | 3366.00 | 3399.00 | 3333.50 | 3374.00 | -0.65% | 7,768,719 |
| 2025-10-29 | 3480.00 | 3497.00 | 3396.00 | 3396.00 | -2.92% | 5,921,032 |
| 2025-10-28 | 3509.00 | 3528.00 | 3485.00 | 3498.00 | -0.34% | 3,621,155 |
| 2025-10-27 | 3511.00 | 3539.00 | 3491.00 | 3510.00 | +0.11% | 2,293,888 |
| 2025-10-24 | 3471.00 | 3534.00 | 3471.00 | 3506.00 | +1.68% | 3,436,067 |
| 2025-10-23 | 3505.00 | 3527.00 | 3414.00 | 3448.00 | -1.71% | 6,595,671 |
| 2025-10-22 | 3482.00 | 3536.00 | 3438.00 | 3508.00 | +1.24% | 3,968,407 |
| 2025-10-21 | 3459.00 | 3478.00 | 3433.00 | 3465.00 | +1.76% | 2,215,696 |
| 2025-10-20 | 3356.00 | 3406.00 | 3341.00 | 3405.00 | +1.46% | 7,408,594 |
| 2025-10-17 | 3355.00 | 3370.00 | 3319.00 | 3356.00 | +0.00% | 3,144,173 |
| 2025-10-16 | 3363.00 | 3383.18 | 3343.00 | 3356.00 | -0.50% | 2,393,296 |
| 2025-10-15 | 3387.00 | 3406.00 | 3350.50 | 3373.00 | -1.23% | 4,364,345 |
| 2025-10-14 | 3400.00 | 3457.00 | 3394.00 | 3415.00 | +0.44% | 2,516,395 |
| 2025-10-13 | 3390.00 | 3405.00 | 3363.00 | 3400.00 | +0.65% | 2,919,874 |
| 2025-10-10 | 3423.00 | 3425.00 | 3366.00 | 3378.00 | -0.06% | 2,165,094 |
| 2025-10-09 | 3447.00 | 3451.00 | 3379.00 | 3380.00 | -1.29% | 2,532,445 |
| 2025-10-08 | 3388.00 | 3453.00 | 3384.00 | 3424.00 | +0.82% | 3,027,935 |
| 2025-10-07 | 3449.00 | 3464.00 | 3367.28 | 3396.00 | -1.93% | 4,485,116 |
| 2025-10-06 | 3441.00 | 3495.00 | 3435.00 | 3463.00 | +0.23% | 3,371,284 |
| 2025-10-03 | 3492.00 | 3492.00 | 3428.00 | 3455.00 | -0.35% | 3,102,434 |
| 2025-10-02 | 3486.00 | 3499.00 | 3433.00 | 3467.00 | -0.89% | 4,665,241 |
| 2025-10-01 | 3548.00 | 3561.00 | 3494.00 | 3498.00 | -1.66% | 3,119,749 |
| 2025-09-30 | 3517.00 | 3569.00 | 3513.00 | 3557.00 | +1.08% | 4,016,822 |
| 2025-09-29 | 3485.00 | 3531.00 | 3479.00 | 3519.00 | +0.83% | 4,648,451 |
| 2025-09-26 | 3474.00 | 3514.50 | 3466.00 | 3490.00 | +0.84% | 4,480,702 |
| 2025-09-25 | 3460.00 | 3474.00 | 3434.00 | 3461.00 | +0.20% | 3,915,846 |
| 2025-09-24 | 3426.00 | 3463.00 | 3408.00 | 3454.00 | +0.55% | 3,573,390 |
| 2025-09-23 | 3491.00 | 3501.00 | 3435.00 | 3435.00 | -0.95% | 3,980,787 |
| 2025-09-22 | 3484.00 | 3494.00 | 3453.00 | 3468.00 | -0.37% | 2,408,808 |
| 2025-09-19 | 3490.00 | 3526.00 | 3467.00 | 3481.00 | -1.67% | 7,555,984 |
| 2025-09-18 | 3520.00 | 3575.00 | 3483.00 | 3540.00 | +2.61% | 7,344,609 |
| 2025-09-17 | 3440.00 | 3470.00 | 3437.00 | 3450.00 | +0.73% | 6,270,370 |
| 2025-09-16 | 3444.00 | 3473.00 | 3415.54 | 3425.00 | -0.81% | 3,244,938 |
| 2025-09-15 | 3452.00 | 3470.00 | 3435.00 | 3453.00 | +0.38% | 4,408,072 |
| 2025-09-12 | 3409.00 | 3468.00 | 3396.00 | 3440.00 | +1.30% | 3,542,537 |
| 2025-09-11 | 3347.00 | 3397.00 | 3331.00 | 3396.00 | +1.77% | 3,218,965 |
| 2025-09-10 | 3485.00 | 3496.04 | 3327.50 | 3337.00 | -4.19% | 3,572,537 |
| 2025-09-09 | 3485.00 | 3502.00 | 3481.00 | 3483.00 | -0.03% | 2,617,281 |
| 2025-09-08 | 3487.00 | 3497.00 | 3476.00 | 3484.00 | +0.06% | 2,582,948 |
| 2025-09-05 | 3486.00 | 3503.00 | 3476.00 | 3482.00 | -0.37% | 3,701,696 |
| 2025-09-04 | 3415.00 | 3497.00 | 3410.00 | 3495.00 | +2.43% | 5,104,788 |
| 2025-09-03 | 3397.00 | 3412.00 | 3369.00 | 3412.00 | +0.53% | 3,781,945 |
| 2025-09-02 | 3429.00 | 3434.00 | 3389.00 | 3394.00 | -0.96% | 4,264,941 |
| 2025-09-01 | 3459.00 | 3462.00 | 3418.00 | 3427.00 | -0.55% | 2,004,563 |
| 2025-08-29 | 3472.00 | 3491.00 | 3433.00 | 3446.00 | -1.40% | 4,585,072 |
| 2025-08-28 | 3568.00 | 3569.00 | 3495.00 | 3495.00 | -1.96% | 3,330,964 |
| 2025-08-27 | 3549.00 | 3565.00 | 3534.00 | 3565.00 | +0.76% | 2,658,093 |
| 2025-08-26 | 3405.00 | 3562.00 | 3405.00 | 3538.00 | -1.28% | 6,770,435 |
| 2025-08-22 | 3582.00 | 3600.00 | 3561.00 | 3584.00 | -0.44% | 1,957,685 |
| 2025-08-21 | 3601.00 | 3611.00 | 3566.00 | 3600.00 | -0.69% | 2,456,538 |
| 2025-08-20 | 3532.00 | 3634.00 | 3530.00 | 3625.00 | +2.43% | 3,392,441 |
| 2025-08-19 | 3537.00 | 3550.00 | 3513.00 | 3539.00 | -0.03% | 3,887,801 |
| 2025-08-18 | 3555.00 | 3561.00 | 3510.00 | 3540.00 | +0.43% | 2,348,160 |
| 2025-08-15 | 3514.00 | 3534.00 | 3498.05 | 3525.00 | -0.11% | 4,394,984 |
| 2025-08-14 | 3515.00 | 3530.00 | 3485.50 | 3529.00 | +0.86% | 5,369,875 |
| 2025-08-13 | 3549.00 | 3561.00 | 3496.00 | 3499.00 | -0.99% | 9,504,733 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+5.78%). Worst month: Aug (-11.39%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Relx PLC's (REL.LSE) latest close?
2627.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is REL.LSE's 52-week high and low?
3691.00 high and 1991.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Relx PLC's strongest and weakest month historically?
Historically, REL.LSE's strongest calendar month has been Apr (average +5.78%) and its weakest Aug (average -11.39%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.