Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	882.20	884.40	879.20	884.00	883.40	743,921
2023-09-18	896.80	896.80	877.75	880.80	880.21	967,027
2023-09-15	896.60	900.00	891.20	894.20	893.60	2,831,712
2023-09-14	892.40	896.20	880.60	891.40	890.80	1,803,413
2023-09-13	881.00	892.80	880.00	888.60	888.00	1,176,674
2023-09-12	886.00	888.80	877.00	877.00	876.41	1,072,900
2023-09-11	863.80	886.40	863.80	881.80	881.21	838,607
2023-09-08	867.60	883.20	866.16	881.80	881.21	1,435,218
2023-09-07	858.80	867.80	856.20	865.00	864.42	795,344
2023-09-06	851.60	862.20	848.20	860.60	860.02	961,578
2023-09-05	838.40	860.60	838.40	852.20	851.63	994,791
2023-09-04	850.40	859.20	845.80	851.20	850.63	759,663
2023-09-01	841.00	844.43	834.60	839.80	839.23	711,741
2023-08-31	837.60	846.60	837.60	839.00	838.43	2,193,138
2023-08-30	844.60	847.20	841.20	841.80	841.23	868,547
2023-08-29	835.20	845.40	834.20	838.60	838.03	1,220,076
2023-08-25	836.40	842.60	832.80	832.80	832.24	864,671
2023-08-24	839.80	843.60	837.00	838.40	837.84	925,617
2023-08-23	826.00	836.80	821.80	835.00	834.44	1,361,318
2023-08-22	811.40	824.40	809.60	823.00	822.45	1,514,542
2023-08-21	817.40	823.20	810.20	812.00	811.45	767,050
2023-08-18	815.40	821.80	812.80	821.80	821.25	1,931,868
2023-08-17	820.00	823.40	817.40	819.60	819.05	1,291,388
2023-08-16	817.20	830.38	813.60	820.80	820.25	1,332,902
2023-08-15	833.60	836.40	820.80	823.40	822.85	1,032,778
2023-08-14	830.60	835.40	828.80	832.00	831.44	677,199
2023-08-11	844.60	845.60	832.60	832.60	832.04	543,240
2023-08-10	848.60	850.00	841.20	846.40	845.83	1,574,527
2023-08-09	855.60	859.60	845.40	847.40	846.76	1,377,958
2023-08-08	850.00	874.00	847.80	852.60	851.96	1,696,546
2023-08-07	832.80	843.60	832.80	843.60	842.96	1,068,740
2023-08-04	828.00	839.00	825.40	839.00	838.37	1,201,239
2023-08-03	834.20	834.20	817.60	829.80	829.17	1,233,347
2023-08-02	836.80	841.80	826.20	836.80	836.17	1,140,517
2023-08-01	864.40	866.40	831.20	845.00	844.36	1,417,066
2023-07-31	887.00	906.64	856.80	864.60	863.95	2,420,155
2023-07-28	872.20	872.60	857.40	869.60	868.94	877,861
2023-07-27	871.60	881.20	869.60	872.80	872.14	1,141,154
2023-07-26	858.00	868.60	858.00	868.40	867.74	793,664
2023-07-25	861.00	862.60	855.40	860.60	859.95	987,997
2023-07-24	863.80	871.56	860.00	862.20	861.55	592,861
2023-07-21	864.60	871.40	862.80	865.20	864.55	892,189
2023-07-20	864.60	871.60	862.35	864.20	863.55	1,067,183
2023-07-19	853.20	865.60	847.80	865.40	864.75	864,034
2023-07-18	840.00	849.20	836.60	848.60	847.96	564,865
2023-07-17	833.20	844.40	833.20	840.00	839.36	989,627
2023-07-14	846.20	851.40	839.40	839.40	838.77	1,040,817
2023-07-13	846.00	851.60	842.40	845.20	844.56	812,662
2023-07-12	827.20	848.00	825.49	844.80	844.16	1,802,920
2023-07-11	818.00	819.80	810.20	819.00	818.38	1,702,375
2023-07-10	815.40	823.20	815.40	819.40	818.78	834,747
2023-07-07	817.40	822.20	811.20	817.80	817.18	1,672,658
2023-07-06	834.80	834.80	815.20	819.80	819.18	1,780,949
2023-07-05	830.60	844.00	825.40	837.40	836.77	1,828,834
2023-07-04	819.20	826.20	815.00	817.40	816.78	2,017,025
2023-07-03	826.20	829.00	816.60	820.00	819.38	1,113,273
2023-06-30	818.00	829.60	817.00	822.00	821.38	2,317,497
2023-06-29	832.00	833.40	817.40	817.40	816.78	1,160,112
2023-06-28	830.40	837.60	816.40	829.80	829.17	1,257,388
2023-06-27	822.00	827.80	815.60	827.80	827.17	1,237,590

← NewerPage 14 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.