Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,009.00 | 1,018.50 | 980.40 | 993.00 | 992.33 | 2,416,875 |
| 2024-03-07 | 1,001.50 | 1,012.05 | 996.15 | 1,012.00 | 1,011.32 | 3,857,551 |
| 2024-03-06 | 1,023.50 | 1,032.00 | 1,004.50 | 1,007.50 | 1,006.82 | 3,082,082 |
| 2024-03-05 | 1,034.50 | 1,035.00 | 1,015.00 | 1,025.00 | 1,024.31 | 1,885,295 |
| 2024-03-04 | 993.20 | 1,037.00 | 990.00 | 1,035.00 | 1,034.30 | 1,947,319 |
| 2024-03-01 | 981.40 | 1,016.00 | 951.40 | 1,014.00 | 1,013.32 | 2,898,749 |
| 2024-02-29 | 950.40 | 965.60 | 940.20 | 960.60 | 959.95 | 5,618,583 |
| 2024-02-28 | 959.00 | 965.60 | 939.55 | 942.80 | 942.16 | 1,588,935 |
| 2024-02-27 | 962.40 | 962.40 | 951.20 | 956.40 | 955.76 | 1,229,589 |
| 2024-02-26 | 955.00 | 965.80 | 948.00 | 959.80 | 959.15 | 1,054,560 |
| 2024-02-23 | 959.40 | 960.80 | 949.60 | 953.20 | 952.56 | 1,356,335 |
| 2024-02-22 | 944.40 | 958.40 | 944.00 | 954.00 | 953.36 | 2,719,790 |
| 2024-02-21 | 959.00 | 959.00 | 944.20 | 947.00 | 946.36 | 1,949,541 |
| 2024-02-20 | 963.80 | 967.80 | 958.00 | 958.20 | 957.55 | 2,030,273 |
| 2024-02-19 | 968.00 | 970.80 | 960.40 | 965.40 | 964.75 | 1,263,209 |
| 2024-02-16 | 972.60 | 979.20 | 963.00 | 969.80 | 969.15 | 3,259,500 |
| 2024-02-15 | 954.80 | 975.60 | 953.26 | 969.00 | 968.35 | 1,773,801 |
| 2024-02-14 | 946.40 | 953.40 | 945.00 | 946.00 | 945.36 | 2,494,576 |
| 2024-02-13 | 948.60 | 959.40 | 935.40 | 942.20 | 941.57 | 1,373,477 |
| 2024-02-12 | 956.40 | 960.80 | 948.40 | 953.60 | 952.96 | 1,271,927 |
| 2024-02-09 | 939.40 | 952.45 | 938.20 | 952.40 | 951.76 | 2,476,986 |
| 2024-02-08 | 932.60 | 941.00 | 932.60 | 939.20 | 938.57 | 1,626,605 |
| 2024-02-07 | 934.20 | 942.40 | 928.00 | 932.40 | 931.77 | 2,938,024 |
| 2024-02-06 | 967.20 | 974.60 | 934.40 | 939.60 | 938.97 | 2,478,172 |
| 2024-02-05 | 979.20 | 979.20 | 965.60 | 968.60 | 967.95 | 2,079,089 |
| 2024-02-02 | 977.80 | 979.60 | 958.00 | 960.40 | 959.75 | 1,608,351 |
| 2024-02-01 | 970.00 | 975.40 | 963.80 | 967.80 | 967.15 | 903,826 |
| 2024-01-31 | 969.40 | 979.20 | 968.00 | 971.60 | 970.95 | 1,495,937 |
| 2024-01-30 | 967.40 | 975.80 | 957.20 | 963.80 | 963.15 | 1,589,917 |
| 2024-01-29 | 967.00 | 975.20 | 963.59 | 963.60 | 962.95 | 1,444,828 |
| 2024-01-26 | 959.20 | 973.60 | 958.80 | 966.00 | 965.35 | 1,464,104 |
| 2024-01-25 | 953.60 | 962.80 | 952.60 | 960.00 | 959.35 | 1,374,560 |
| 2024-01-24 | 957.80 | 963.40 | 950.40 | 953.60 | 952.96 | 2,704,164 |
| 2024-01-23 | 967.20 | 972.40 | 954.20 | 956.60 | 955.96 | 1,382,843 |
| 2024-01-22 | 955.60 | 970.00 | 949.40 | 965.40 | 964.75 | 1,300,640 |
| 2024-01-19 | 958.00 | 968.40 | 946.40 | 947.60 | 946.96 | 1,391,540 |
| 2024-01-18 | 943.40 | 961.80 | 939.20 | 957.80 | 957.15 | 1,803,892 |
| 2024-01-17 | 970.00 | 976.20 | 955.40 | 959.40 | 958.75 | 2,514,154 |
| 2024-01-16 | 978.20 | 995.00 | 971.60 | 980.20 | 979.54 | 2,272,265 |
| 2024-01-15 | 970.60 | 982.96 | 970.60 | 979.80 | 979.14 | 1,022,300 |
| 2024-01-12 | 971.40 | 982.40 | 968.86 | 972.80 | 972.14 | 1,353,341 |
| 2024-01-11 | 982.00 | 983.20 | 964.20 | 964.80 | 964.15 | 1,765,845 |
| 2024-01-10 | 978.80 | 985.80 | 977.40 | 980.00 | 979.34 | 1,454,987 |
| 2024-01-09 | 981.80 | 984.80 | 974.20 | 978.20 | 977.54 | 1,375,057 |
| 2024-01-08 | 977.80 | 980.67 | 967.64 | 980.60 | 979.94 | 614,804 |
| 2024-01-05 | 972.80 | 980.60 | 972.80 | 975.20 | 974.54 | 839,531 |
| 2024-01-04 | 967.60 | 985.20 | 967.40 | 983.20 | 982.54 | 1,028,837 |
| 2024-01-03 | 968.00 | 971.64 | 960.00 | 971.60 | 970.95 | 1,552,567 |
| 2024-01-02 | 967.40 | 973.20 | 961.20 | 967.60 | 966.95 | 1,226,612 |
| 2023-12-29 | 964.40 | 973.20 | 964.20 | 964.20 | 963.55 | 485,114 |
| 2023-12-28 | 957.60 | 966.80 | 957.60 | 964.80 | 964.15 | 1,174,133 |
| 2023-12-27 | 965.80 | 965.80 | 949.80 | 959.20 | 958.55 | 1,474,522 |
| 2023-12-22 | 955.80 | 965.00 | 953.20 | 963.60 | 962.95 | 1,013,016 |
| 2023-12-21 | 949.60 | 958.40 | 949.00 | 956.40 | 955.76 | 1,722,624 |
| 2023-12-20 | 956.40 | 957.60 | 943.00 | 950.80 | 950.16 | 3,286,199 |
| 2023-12-19 | 940.60 | 948.60 | 938.86 | 948.60 | 947.96 | 2,591,603 |
| 2023-12-18 | 938.20 | 944.60 | 935.20 | 940.60 | 939.97 | 1,634,977 |
| 2023-12-15 | 942.80 | 952.00 | 933.20 | 938.20 | 937.57 | 4,525,798 |
| 2023-12-14 | 959.60 | 967.20 | 939.80 | 942.60 | 941.96 | 2,028,668 |
| 2023-12-13 | 965.20 | 970.80 | 954.40 | 956.00 | 955.36 | 1,589,806 |
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.