Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 954.80 | 956.80 | 943.20 | 946.40 | 945.91 | 2,369,249 |
| 2024-06-05 | 945.60 | 966.40 | 945.60 | 954.60 | 954.11 | 2,856,760 |
| 2024-06-04 | 932.80 | 946.40 | 932.00 | 941.60 | 941.11 | 1,703,340 |
| 2024-06-03 | 956.20 | 959.60 | 932.20 | 932.20 | 931.72 | 4,137,569 |
| 2024-05-31 | 937.80 | 948.20 | 935.80 | 948.00 | 947.51 | 5,891,997 |
| 2024-05-30 | 927.00 | 940.00 | 925.20 | 937.20 | 936.71 | 1,998,609 |
| 2024-05-29 | 938.60 | 940.20 | 928.00 | 930.00 | 929.52 | 1,144,309 |
| 2024-05-28 | 943.00 | 944.40 | 932.60 | 938.20 | 937.71 | 1,712,135 |
| 2024-05-24 | 937.60 | 951.20 | 923.60 | 946.40 | 945.91 | 1,341,465 |
| 2024-05-23 | 942.60 | 950.00 | 934.60 | 945.40 | 944.91 | 2,289,752 |
| 2024-05-22 | 949.00 | 960.80 | 931.80 | 940.40 | 939.91 | 2,717,580 |
| 2024-05-21 | 953.80 | 958.00 | 949.80 | 955.00 | 954.51 | 3,133,818 |
| 2024-05-20 | 958.20 | 964.40 | 955.40 | 957.60 | 957.10 | 1,875,273 |
| 2024-05-17 | 959.60 | 961.00 | 948.60 | 958.00 | 957.50 | 2,979,002 |
| 2024-05-16 | 981.80 | 984.80 | 951.60 | 958.60 | 958.10 | 3,633,387 |
| 2024-05-15 | 988.40 | 993.00 | 981.20 | 984.40 | 983.89 | 1,496,474 |
| 2024-05-14 | 980.80 | 991.00 | 978.80 | 987.20 | 986.69 | 1,752,103 |
| 2024-05-13 | 997.60 | 998.40 | 982.20 | 984.20 | 983.69 | 1,377,979 |
| 2024-05-10 | 999.00 | 1,001.50 | 992.80 | 997.60 | 997.08 | 954,514 |
| 2024-05-09 | 1,015.00 | 1,021.50 | 999.80 | 1,000.00 | 999.48 | 873,429 |
| 2024-05-08 | 1,000.00 | 1,019.00 | 997.53 | 1,015.00 | 1,014.47 | 1,851,948 |
| 2024-05-07 | 1,003.00 | 1,008.00 | 985.40 | 997.60 | 997.08 | 1,448,996 |
| 2024-05-03 | 978.40 | 988.00 | 964.00 | 987.40 | 986.89 | 1,824,346 |
| 2024-05-02 | 964.00 | 977.20 | 957.20 | 974.40 | 973.89 | 2,248,825 |
| 2024-05-01 | 965.40 | 985.20 | 965.40 | 967.40 | 966.90 | 1,960,318 |
| 2024-04-30 | 980.20 | 986.20 | 973.11 | 973.60 | 973.10 | 3,316,001 |
| 2024-04-29 | 989.00 | 997.20 | 981.80 | 983.20 | 982.69 | 3,873,915 |
| 2024-04-26 | 994.60 | 995.20 | 965.80 | 987.00 | 986.49 | 2,860,982 |
| 2024-04-25 | 1,000.50 | 1,000.60 | 975.80 | 991.60 | 991.09 | 1,681,894 |
| 2024-04-24 | 1,013.50 | 1,015.50 | 1,001.50 | 1,003.00 | 1,002.48 | 3,550,453 |
| 2024-04-23 | 1,016.50 | 1,019.00 | 1,009.00 | 1,014.50 | 1,013.97 | 1,592,760 |
| 2024-04-22 | 1,001.50 | 1,013.00 | 999.20 | 1,009.50 | 1,008.98 | 2,613,630 |
| 2024-04-19 | 990.20 | 996.40 | 985.40 | 993.20 | 992.69 | 1,712,872 |
| 2024-04-18 | 996.20 | 998.00 | 987.60 | 993.80 | 993.28 | 1,701,312 |
| 2024-04-17 | 986.60 | 996.80 | 986.20 | 990.40 | 989.89 | 1,658,197 |
| 2024-04-16 | 990.40 | 999.00 | 986.00 | 986.60 | 986.09 | 1,480,285 |
| 2024-04-15 | 1,004.00 | 1,014.50 | 1,004.00 | 1,004.50 | 1,003.98 | 2,032,149 |
| 2024-04-12 | 1,009.00 | 1,010.00 | 999.80 | 1,005.50 | 1,004.98 | 1,604,747 |
| 2024-04-11 | 1,003.00 | 1,008.00 | 998.20 | 1,003.00 | 1,002.48 | 1,938,257 |
| 2024-04-10 | 1,010.00 | 1,010.00 | 997.40 | 1,006.00 | 1,005.48 | 1,386,372 |
| 2024-04-09 | 1,011.00 | 1,017.00 | 1,000.50 | 1,001.00 | 1,000.48 | 1,840,220 |
| 2024-04-08 | 1,013.00 | 1,018.00 | 1,007.00 | 1,010.00 | 1,009.48 | 3,325,321 |
| 2024-04-05 | 1,007.50 | 1,015.50 | 998.80 | 1,015.00 | 1,014.47 | 3,232,237 |
| 2024-04-04 | 1,021.00 | 1,027.00 | 1,014.50 | 1,017.50 | 1,016.97 | 1,509,925 |
| 2024-04-03 | 1,020.50 | 1,024.50 | 1,013.00 | 1,021.50 | 1,020.97 | 1,662,999 |
| 2024-04-02 | 1,039.00 | 1,046.00 | 1,024.99 | 1,025.00 | 1,024.47 | 1,688,956 |
| 2024-03-28 | 1,034.50 | 1,046.50 | 1,034.50 | 1,042.00 | 1,041.46 | 1,615,467 |
| 2024-03-27 | 1,033.00 | 1,041.50 | 1,030.00 | 1,035.00 | 1,034.46 | 1,500,708 |
| 2024-03-26 | 1,031.00 | 1,035.50 | 1,023.00 | 1,031.00 | 1,030.47 | 1,524,255 |
| 2024-03-25 | 1,035.50 | 1,046.50 | 1,028.00 | 1,034.50 | 1,033.96 | 1,478,224 |
| 2024-03-22 | 1,037.50 | 1,045.50 | 1,034.35 | 1,037.50 | 1,036.96 | 1,688,755 |
| 2024-03-21 | 1,001.50 | 1,035.50 | 1,001.00 | 1,032.50 | 1,031.96 | 3,332,499 |
| 2024-03-20 | 1,008.50 | 1,013.50 | 1,004.50 | 1,009.50 | 1,008.82 | 1,542,579 |
| 2024-03-19 | 1,010.00 | 1,018.00 | 1,006.00 | 1,009.00 | 1,008.32 | 1,430,403 |
| 2024-03-18 | 1,014.50 | 1,025.00 | 1,010.00 | 1,017.50 | 1,016.81 | 3,881,565 |
| 2024-03-15 | 1,027.00 | 1,031.00 | 1,015.00 | 1,018.50 | 1,017.81 | 5,440,815 |
| 2024-03-14 | 1,025.50 | 1,032.00 | 1,020.50 | 1,027.50 | 1,026.81 | 2,451,153 |
| 2024-03-13 | 1,019.50 | 1,029.50 | 1,016.50 | 1,023.00 | 1,022.31 | 3,287,749 |
| 2024-03-12 | 1,003.00 | 1,018.60 | 1,000.50 | 1,018.50 | 1,017.81 | 3,885,256 |
| 2024-03-11 | 987.60 | 1,000.50 | 983.80 | 997.40 | 996.73 | 1,741,012 |
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.