Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,341.00 | 1,384.50 | 1,341.00 | 1,374.50 | 1,374.50 | 1,983,248 |
| 2026-10-15 | 1,340.00 | 1,363.50 | 1,327.50 | 1,353.00 | 1,353.00 | 1,811,389 |
| 2026-10-14 | 1,322.00 | 1,326.50 | 1,305.00 | 1,310.00 | 1,310.00 | 1,753,431 |
| 2026-10-13 | 1,317.00 | 1,331.50 | 1,303.75 | 1,320.50 | 1,320.50 | 2,280,558 |
| 2026-10-12 | 1,290.00 | 1,306.50 | 1,286.30 | 1,304.00 | 1,304.00 | 1,169,219 |
| 2026-10-09 | 1,243.00 | 1,289.50 | 1,242.50 | 1,285.00 | 1,285.00 | 1,596,694 |
| 2026-10-08 | 1,242.00 | 1,290.50 | 1,241.00 | 1,266.50 | 1,266.50 | 1,941,524 |
| 2026-10-07 | 1,231.50 | 1,248.50 | 1,229.50 | 1,243.00 | 1,243.00 | 5,395,242 |
| 2026-10-06 | 1,234.50 | 1,244.50 | 1,230.49 | 1,233.00 | 1,233.00 | 1,434,254 |
| 2026-10-05 | 1,229.50 | 1,238.50 | 1,223.00 | 1,229.50 | 1,229.50 | 1,016,818 |
| 2026-10-02 | 1,230.00 | 1,235.50 | 1,216.50 | 1,222.00 | 1,222.00 | 1,578,723 |
| 2026-10-01 | 1,209.00 | 1,238.50 | 1,192.50 | 1,223.50 | 1,223.50 | 1,850,372 |
| 2026-09-30 | 1,208.00 | 1,219.00 | 1,195.50 | 1,216.00 | 1,216.00 | 1,629,930 |
| 2026-09-29 | 1,204.00 | 1,216.00 | 1,194.50 | 1,208.00 | 1,208.00 | 1,041,906 |
| 2026-09-28 | 1,222.00 | 1,228.75 | 1,202.50 | 1,202.50 | 1,202.50 | 1,191,117 |
| 2026-09-25 | 1,209.50 | 1,232.00 | 1,208.95 | 1,218.50 | 1,218.50 | 676,789 |
| 2026-09-24 | 1,208.00 | 1,220.00 | 1,202.50 | 1,212.50 | 1,212.50 | 937,062 |
| 2026-09-23 | 1,189.00 | 1,205.00 | 1,184.50 | 1,203.00 | 1,203.00 | 1,506,428 |
| 2026-09-22 | 1,207.00 | 1,215.00 | 1,197.00 | 1,198.00 | 1,198.00 | 1,428,194 |
| 2026-09-21 | 1,177.00 | 1,201.00 | 1,169.50 | 1,192.00 | 1,192.00 | 1,418,906 |
| 2026-09-18 | 1,200.00 | 1,216.50 | 1,178.44 | 1,178.50 | 1,178.50 | 10,167,594 |
| 2026-09-17 | 1,192.50 | 1,207.50 | 1,189.00 | 1,203.50 | 1,203.50 | 1,379,882 |
| 2026-09-16 | 1,184.00 | 1,192.00 | 1,174.00 | 1,188.00 | 1,188.00 | 1,538,365 |
| 2026-09-15 | 1,190.50 | 1,197.50 | 1,176.50 | 1,186.00 | 1,186.00 | 982,593 |
| 2026-09-14 | 1,163.00 | 1,194.00 | 1,162.50 | 1,191.50 | 1,191.50 | 1,325,847 |
| 2026-09-11 | 1,151.50 | 1,171.50 | 1,148.50 | 1,160.50 | 1,160.50 | 1,412,850 |
| 2026-09-10 | 1,155.00 | 1,160.00 | 1,135.00 | 1,159.50 | 1,159.50 | 1,227,497 |
| 2026-09-09 | 1,165.50 | 1,167.50 | 1,153.50 | 1,166.50 | 1,166.50 | 1,574,463 |
| 2026-09-08 | 1,165.00 | 1,168.50 | 1,153.00 | 1,161.00 | 1,161.00 | 944,973 |
| 2026-09-07 | 1,164.50 | 1,177.50 | 1,156.00 | 1,161.50 | 1,161.50 | 1,423,076 |
| 2026-09-04 | 1,186.50 | 1,188.50 | 1,169.00 | 1,178.50 | 1,178.50 | 1,170,176 |
| 2026-09-03 | 1,199.00 | 1,210.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,569,552 |
| 2026-09-02 | 1,201.50 | 1,210.54 | 1,183.50 | 1,199.00 | 1,199.00 | 1,277,452 |
| 2026-09-01 | 1,228.50 | 1,234.50 | 1,203.50 | 1,226.00 | 1,226.00 | 1,242,341 |
| 2026-08-28 | 1,231.50 | 1,240.00 | 1,222.50 | 1,233.50 | 1,233.50 | 2,751,875 |
| 2026-08-27 | 1,216.00 | 1,229.50 | 1,201.50 | 1,229.50 | 1,229.50 | 741,138 |
| 2026-08-26 | 1,234.50 | 1,234.50 | 1,211.50 | 1,217.50 | 1,217.50 | 948,649 |
| 2026-08-25 | 1,224.50 | 1,225.30 | 1,207.50 | 1,214.50 | 1,214.50 | 895,892 |
| 2026-08-24 | 1,197.50 | 1,227.00 | 1,197.50 | 1,225.00 | 1,225.00 | 970,824 |
| 2026-08-21 | 1,179.00 | 1,198.50 | 1,173.00 | 1,195.50 | 1,195.50 | 1,876,347 |
| 2026-08-20 | 1,179.00 | 1,185.00 | 1,172.00 | 1,184.50 | 1,184.50 | 3,748,709 |
| 2026-08-19 | 1,185.00 | 1,193.00 | 1,173.50 | 1,187.50 | 1,187.50 | 3,466,025 |
| 2026-08-18 | 1,194.00 | 1,198.50 | 1,176.50 | 1,187.50 | 1,187.50 | 1,410,756 |
| 2026-08-17 | 1,198.50 | 1,201.50 | 1,189.50 | 1,197.00 | 1,197.00 | 1,856,058 |
| 2026-08-14 | 1,207.00 | 1,222.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,380,755 |
| 2026-08-13 | 1,190.50 | 1,196.50 | 1,184.75 | 1,192.50 | 1,192.50 | 1,245,852 |
| 2026-08-12 | 1,198.50 | 1,202.00 | 1,178.50 | 1,192.50 | 1,192.42 | 996,150 |
| 2026-08-11 | 1,220.50 | 1,220.75 | 1,203.50 | 1,203.50 | 1,203.42 | 1,201,273 |
| 2026-08-10 | 1,225.00 | 1,230.00 | 1,206.00 | 1,217.50 | 1,217.42 | 1,089,847 |
| 2026-08-07 | 1,230.50 | 1,238.50 | 1,205.50 | 1,224.00 | 1,223.92 | 4,849,915 |
| 2026-08-06 | 1,246.00 | 1,248.00 | 1,218.50 | 1,229.00 | 1,228.92 | 1,319,349 |
| 2026-08-05 | 1,231.00 | 1,272.00 | 1,224.50 | 1,239.00 | 1,238.91 | 1,901,864 |
| 2026-08-04 | 1,228.50 | 1,264.71 | 1,212.00 | 1,227.50 | 1,227.42 | 3,371,738 |
| 2026-08-03 | 1,257.50 | 1,274.50 | 1,214.00 | 1,249.50 | 1,249.41 | 1,796,247 |
| 2026-07-31 | 1,292.50 | 1,297.00 | 1,229.00 | 1,257.00 | 1,256.91 | 3,532,918 |
| 2026-07-30 | 1,308.00 | 1,316.00 | 1,291.50 | 1,292.50 | 1,292.41 | 2,088,290 |
| 2026-07-29 | 1,315.50 | 1,337.00 | 1,303.50 | 1,326.00 | 1,325.91 | 1,260,527 |
| 2026-07-28 | 1,266.50 | 1,310.00 | 1,260.48 | 1,310.00 | 1,309.91 | 1,161,781 |
| 2026-07-27 | 1,235.50 | 1,260.50 | 1,232.50 | 1,259.00 | 1,258.91 | 645,013 |
| 2026-07-24 | 1,203.00 | 1,226.00 | 1,203.00 | 1,226.00 | 1,225.92 | 612,774 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0820 GBP |
| 2026-03-19 | 0.1740 GBP |
| 2025-08-14 | 0.0780 GBP |
| 2025-03-20 | 0.1660 GBP |
| 2024-08-08 | 0.0740 GBP |
| 2024-03-21 | 0.1570 GBP |
| 2023-08-10 | 0.0700 GBP |
| 2023-03-23 | 0.1490 GBP |
| 2022-08-11 | 0.0660 GBP |
| 2022-03-24 | 0.1420 GBP |
| 2021-08-12 | 0.0630 GBP |
| 2021-03-25 | 0.1350 GBP |
| 2020-08-13 | 0.0600 GBP |
| 2020-03-26 | 0.1350 GBP |
| 2019-08-15 | 0.0600 GBP |
| 2019-04-04 | 0.1300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.