Pearson PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	967.00	972.60	956.80	960.20	959.55	1,950,975
2023-12-11	962.00	968.20	951.85	964.00	963.35	1,520,690
2023-12-08	948.20	962.40	939.60	960.40	959.75	1,633,387
2023-12-07	936.40	943.40	934.00	942.80	942.16	1,786,542
2023-12-06	941.40	942.60	933.20	935.40	934.77	1,800,516
2023-12-05	934.00	940.60	923.60	939.20	938.57	1,403,589
2023-12-04	917.40	938.40	912.60	933.60	932.97	2,056,558
2023-12-01	935.20	939.00	917.80	919.60	918.98	2,265,492
2023-11-30	927.60	937.60	920.80	937.20	936.57	4,532,788
2023-11-29	932.00	934.40	925.40	927.40	926.78	1,602,644
2023-11-28	950.40	956.60	923.40	933.80	933.17	2,422,659
2023-11-27	967.60	971.20	963.40	969.60	968.95	1,305,061
2023-11-24	962.40	973.20	962.20	967.80	967.15	941,383
2023-11-23	967.20	970.20	963.20	966.80	966.15	552,779
2023-11-22	969.00	972.00	959.80	967.40	966.75	888,864
2023-11-21	954.40	967.80	949.40	963.40	962.75	991,573
2023-11-20	951.80	961.00	948.40	955.60	954.96	982,059
2023-11-17	954.60	954.60	935.00	952.40	951.76	1,717,085
2023-11-16	950.00	954.60	946.80	948.80	948.16	1,493,646
2023-11-15	968.40	968.40	946.60	950.00	949.36	2,074,551
2023-11-14	968.00	974.00	961.80	964.40	963.75	1,085,875
2023-11-13	975.00	975.00	963.40	967.60	966.95	1,478,776
2023-11-10	979.00	986.40	967.00	969.60	968.95	726,345
2023-11-09	970.60	977.60	968.60	976.60	975.94	2,090,278
2023-11-08	962.40	973.20	960.40	973.00	972.34	1,110,992
2023-11-07	962.80	970.20	955.00	964.60	963.95	8,204,209
2023-11-06	954.60	956.00	947.20	954.00	953.36	2,029,586
2023-11-03	962.40	968.20	947.00	953.00	952.36	2,037,382
2023-11-02	972.40	985.00	959.40	960.00	959.35	2,771,087
2023-11-01	954.00	972.00	939.20	964.80	964.15	1,842,993
2023-10-31	955.20	980.20	951.60	951.60	950.96	3,469,823
2023-10-30	924.60	947.20	885.20	946.20	945.56	5,438,158
2023-10-27	927.80	929.40	919.20	919.20	918.58	1,557,467
2023-10-26	920.80	934.60	917.00	930.00	929.37	1,950,121
2023-10-25	909.60	924.80	906.40	922.00	921.38	1,580,273
2023-10-24	901.20	916.40	901.20	912.40	911.79	1,269,820
2023-10-23	902.60	905.40	893.40	902.00	901.39	1,355,386
2023-10-20	906.00	910.00	897.40	898.60	897.99	1,128,436
2023-10-19	919.60	919.60	908.00	908.00	907.39	1,609,681
2023-10-18	918.60	927.00	914.60	918.00	917.38	1,042,279
2023-10-17	915.00	930.60	913.00	919.60	918.98	2,263,801
2023-10-16	914.80	917.20	908.60	916.20	915.58	1,300,498
2023-10-13	909.20	916.60	897.40	906.60	905.99	1,434,940
2023-10-12	906.80	914.60	903.40	907.60	906.99	2,294,946
2023-10-11	899.40	905.60	894.40	903.60	902.99	1,753,226
2023-10-10	892.00	900.40	891.00	897.40	896.80	1,537,787
2023-10-09	888.40	892.80	883.40	885.60	885.00	1,781,962
2023-10-06	883.40	889.80	875.40	881.80	881.21	1,239,761
2023-10-05	870.80	887.40	870.20	881.40	880.81	1,497,348
2023-10-04	867.20	881.40	864.35	870.00	869.41	3,895,301
2023-10-03	856.80	874.00	856.00	868.00	867.42	1,294,050
2023-10-02	872.40	876.60	855.40	857.40	856.82	1,222,212
2023-09-29	876.00	877.60	868.40	868.40	867.81	1,521,569
2023-09-28	860.80	872.20	853.60	868.20	867.62	2,125,263
2023-09-27	869.60	870.60	862.00	862.00	861.42	1,555,594
2023-09-26	866.00	872.40	863.60	866.60	866.02	1,267,392
2023-09-25	870.00	873.80	862.60	864.60	864.02	1,269,724
2023-09-22	860.00	870.60	848.80	867.80	867.22	1,783,017
2023-09-21	871.00	886.80	866.20	866.20	865.62	2,216,966
2023-09-20	874.80	882.40	836.40	875.00	874.41	2,239,836

← NewerPage 13 of 22 · 1,262 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.