Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,052.50 | 1,056.10 | 1,049.50 | 1,056.00 | 1,055.53 | 3,242,489 |
| 2024-08-29 | 1,050.00 | 1,055.50 | 1,046.00 | 1,051.00 | 1,050.53 | 651,001 |
| 2024-08-28 | 1,041.50 | 1,044.00 | 1,038.00 | 1,044.00 | 1,043.53 | 620,120 |
| 2024-08-27 | 1,040.00 | 1,045.00 | 1,029.50 | 1,040.50 | 1,040.03 | 1,361,407 |
| 2024-08-23 | 1,042.00 | 1,050.50 | 1,039.50 | 1,045.50 | 1,045.03 | 1,477,420 |
| 2024-08-22 | 1,041.00 | 1,043.00 | 1,037.52 | 1,042.00 | 1,041.53 | 770,600 |
| 2024-08-21 | 1,039.50 | 1,041.00 | 1,030.00 | 1,040.00 | 1,039.53 | 3,056,549 |
| 2024-08-20 | 1,035.00 | 1,062.50 | 1,031.50 | 1,040.00 | 1,039.53 | 1,164,803 |
| 2024-08-19 | 1,043.50 | 1,047.00 | 1,037.50 | 1,044.00 | 1,043.53 | 781,001 |
| 2024-08-16 | 1,046.50 | 1,049.00 | 1,043.50 | 1,044.50 | 1,044.03 | 774,003 |
| 2024-08-15 | 1,038.00 | 1,052.00 | 1,033.50 | 1,046.50 | 1,046.03 | 786,248 |
| 2024-08-14 | 1,040.00 | 1,040.50 | 1,022.00 | 1,035.00 | 1,034.54 | 915,638 |
| 2024-08-13 | 1,035.00 | 1,040.00 | 1,031.50 | 1,036.00 | 1,035.54 | 655,481 |
| 2024-08-12 | 1,045.50 | 1,046.50 | 1,031.50 | 1,034.50 | 1,034.04 | 485,998 |
| 2024-08-09 | 1,044.00 | 1,046.00 | 1,039.00 | 1,042.00 | 1,041.53 | 1,482,994 |
| 2024-08-08 | 1,035.00 | 1,043.00 | 1,034.00 | 1,041.00 | 1,040.53 | 1,248,073 |
| 2024-08-07 | 1,044.00 | 1,050.00 | 1,032.50 | 1,044.00 | 1,043.46 | 1,268,182 |
| 2024-08-06 | 1,047.50 | 1,050.00 | 1,036.50 | 1,039.50 | 1,038.96 | 2,838,238 |
| 2024-08-05 | 1,033.00 | 1,046.00 | 1,028.00 | 1,045.50 | 1,044.96 | 1,568,943 |
| 2024-08-02 | 1,049.50 | 1,061.00 | 1,045.00 | 1,049.50 | 1,048.96 | 1,457,535 |
| 2024-08-01 | 1,056.00 | 1,069.57 | 1,054.25 | 1,062.00 | 1,061.45 | 1,386,690 |
| 2024-07-31 | 1,049.00 | 1,063.00 | 1,043.00 | 1,056.00 | 1,055.45 | 1,960,852 |
| 2024-07-30 | 1,042.00 | 1,058.00 | 1,038.50 | 1,046.50 | 1,045.96 | 2,879,392 |
| 2024-07-29 | 1,039.00 | 1,060.00 | 991.96 | 1,045.00 | 1,044.46 | 3,227,792 |
| 2024-07-26 | 1,039.00 | 1,051.00 | 1,039.00 | 1,051.00 | 1,050.46 | 1,135,844 |
| 2024-07-25 | 1,024.50 | 1,039.00 | 1,019.00 | 1,039.00 | 1,038.46 | 1,597,419 |
| 2024-07-24 | 1,022.00 | 1,033.00 | 1,021.00 | 1,026.00 | 1,025.47 | 1,200,294 |
| 2024-07-23 | 1,025.00 | 1,039.00 | 1,022.00 | 1,025.50 | 1,024.97 | 5,562,724 |
| 2024-07-22 | 1,023.50 | 1,033.00 | 1,018.00 | 1,026.50 | 1,025.97 | 1,518,854 |
| 2024-07-19 | 1,016.00 | 1,019.00 | 1,000.50 | 1,019.00 | 1,018.47 | 1,719,091 |
| 2024-07-18 | 1,011.50 | 1,020.50 | 1,011.50 | 1,019.00 | 1,018.47 | 1,594,398 |
| 2024-07-17 | 1,010.00 | 1,011.50 | 1,005.00 | 1,007.00 | 1,006.48 | 1,405,651 |
| 2024-07-16 | 1,007.00 | 1,014.50 | 1,006.50 | 1,008.50 | 1,007.98 | 1,444,425 |
| 2024-07-15 | 1,008.00 | 1,023.50 | 1,006.00 | 1,012.00 | 1,011.48 | 2,246,121 |
| 2024-07-12 | 1,021.00 | 1,021.00 | 1,011.00 | 1,013.50 | 1,012.97 | 1,607,813 |
| 2024-07-11 | 1,007.50 | 1,014.00 | 1,005.00 | 1,007.00 | 1,006.48 | 1,759,131 |
| 2024-07-10 | 1,009.50 | 1,019.00 | 1,005.00 | 1,007.50 | 1,006.98 | 1,021,521 |
| 2024-07-09 | 1,011.00 | 1,016.00 | 1,007.00 | 1,010.00 | 1,009.48 | 1,740,194 |
| 2024-07-08 | 1,005.00 | 1,012.00 | 1,003.50 | 1,008.00 | 1,007.48 | 1,320,156 |
| 2024-07-05 | 999.60 | 1,015.16 | 995.98 | 1,006.00 | 1,005.48 | 1,191,843 |
| 2024-07-04 | 984.80 | 994.60 | 984.80 | 994.20 | 993.68 | 928,526 |
| 2024-07-03 | 984.80 | 987.40 | 977.80 | 984.00 | 983.49 | 5,899,782 |
| 2024-07-02 | 975.80 | 982.00 | 975.00 | 977.40 | 976.89 | 1,615,550 |
| 2024-07-01 | 991.00 | 998.80 | 983.60 | 983.60 | 983.09 | 2,348,809 |
| 2024-06-28 | 987.40 | 993.80 | 984.00 | 990.80 | 990.29 | 2,173,769 |
| 2024-06-27 | 978.40 | 989.00 | 968.80 | 985.60 | 985.09 | 1,099,332 |
| 2024-06-26 | 981.20 | 983.00 | 972.80 | 974.80 | 974.29 | 1,619,832 |
| 2024-06-25 | 975.80 | 981.00 | 973.00 | 977.60 | 977.09 | 1,611,946 |
| 2024-06-24 | 972.60 | 978.80 | 967.60 | 975.80 | 975.29 | 1,069,700 |
| 2024-06-21 | 968.20 | 974.20 | 963.20 | 973.00 | 972.50 | 3,367,007 |
| 2024-06-20 | 962.80 | 972.80 | 959.60 | 968.20 | 967.70 | 1,516,479 |
| 2024-06-19 | 959.00 | 970.20 | 956.00 | 965.00 | 964.50 | 1,709,213 |
| 2024-06-18 | 963.80 | 968.60 | 958.80 | 961.40 | 960.90 | 2,456,205 |
| 2024-06-17 | 952.60 | 954.56 | 946.80 | 952.40 | 951.91 | 1,693,117 |
| 2024-06-14 | 954.40 | 954.40 | 945.60 | 949.00 | 948.51 | 1,546,472 |
| 2024-06-13 | 958.00 | 961.20 | 947.40 | 950.00 | 949.51 | 1,156,912 |
| 2024-06-12 | 951.60 | 961.40 | 946.00 | 960.60 | 960.10 | 1,816,228 |
| 2024-06-11 | 958.80 | 964.20 | 946.00 | 947.20 | 946.71 | 1,599,906 |
| 2024-06-10 | 951.80 | 961.20 | 948.20 | 954.00 | 953.51 | 1,331,989 |
| 2024-06-07 | 947.80 | 961.80 | 944.20 | 961.80 | 961.30 | 1,753,439 |
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.