Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	827.00	827.60	813.60	816.60	815.98	1,020,781
2023-06-23	808.60	823.80	808.60	821.80	821.18	1,806,874
2023-06-22	806.20	818.80	806.20	811.00	810.39	3,295,070
2023-06-21	821.00	824.20	816.20	818.00	817.38	799,703
2023-06-20	818.00	825.40	817.80	825.40	824.78	1,600,469
2023-06-19	823.20	823.80	815.80	821.80	821.18	1,020,059
2023-06-16	826.60	834.80	815.56	831.00	830.37	4,203,918
2023-06-15	824.80	831.50	819.20	825.00	824.38	2,123,091
2023-06-14	821.20	826.80	817.00	822.60	821.98	1,068,874
2023-06-13	818.60	822.00	815.80	820.80	820.18	616,285
2023-06-12	825.00	825.00	814.80	817.20	816.58	931,826
2023-06-09	822.20	822.20	814.20	819.40	818.78	1,016,836
2023-06-08	823.80	825.00	813.80	819.40	818.78	1,168,899
2023-06-07	817.40	832.60	812.00	823.80	823.18	2,175,538
2023-06-06	809.80	821.20	809.80	818.40	817.78	1,127,571
2023-06-05	822.00	826.60	817.80	818.00	817.38	1,181,486
2023-06-02	805.80	823.30	802.80	820.60	819.98	1,330,333
2023-06-01	799.20	809.80	793.20	809.80	809.19	4,287,192
2023-05-31	798.20	805.80	793.80	798.20	797.60	7,083,223
2023-05-30	809.20	813.40	803.60	807.00	806.39	1,452,233
2023-05-26	802.40	809.60	800.20	800.20	799.59	1,958,456
2023-05-25	821.00	821.80	797.60	801.00	800.39	1,525,190
2023-05-24	822.00	822.00	809.00	817.60	816.98	1,914,740
2023-05-23	830.80	835.00	827.20	833.20	832.57	1,233,699
2023-05-22	824.60	836.20	824.60	827.40	826.77	1,458,824
2023-05-19	832.60	836.19	827.20	830.20	829.57	1,176,643
2023-05-18	833.00	842.80	818.40	833.80	833.17	1,177,730
2023-05-17	818.00	829.60	818.00	828.20	827.57	1,130,652
2023-05-16	817.60	824.00	817.60	821.60	820.98	1,106,565
2023-05-15	825.80	829.40	817.00	820.20	819.58	1,173,838
2023-05-12	826.80	841.20	816.20	822.80	822.18	1,596,636
2023-05-11	803.60	815.40	801.00	811.00	810.39	1,684,039
2023-05-10	836.80	836.80	797.20	797.20	796.60	2,432,832
2023-05-09	813.40	852.26	810.40	826.60	825.97	4,337,322
2023-05-05	816.80	826.80	814.80	824.60	823.98	1,692,032
2023-05-04	823.00	825.75	805.60	815.80	815.18	4,006,884
2023-05-03	760.00	833.00	757.58	830.00	829.37	7,768,639
2023-05-02	865.00	865.00	749.40	754.00	753.43	5,728,033
2023-04-28	876.00	891.20	873.20	887.00	886.33	2,427,052
2023-04-27	855.00	858.20	850.40	854.60	853.95	1,101,425
2023-04-26	844.60	858.20	842.40	856.80	856.15	1,262,875
2023-04-25	849.60	852.40	844.00	851.20	850.56	583,339
2023-04-24	852.00	853.20	844.80	851.20	850.56	652,775
2023-04-21	841.60	857.73	841.20	852.40	851.76	1,591,498
2023-04-20	834.20	842.60	827.60	841.40	840.76	2,089,523
2023-04-19	844.80	846.00	838.40	838.40	837.77	867,929
2023-04-18	846.20	849.00	838.02	848.00	847.36	1,238,517
2023-04-17	847.80	850.60	843.00	845.40	844.76	2,604,884
2023-04-14	837.80	844.40	836.20	844.40	843.76	2,414,023
2023-04-13	834.20	836.40	830.20	836.00	835.37	1,012,237
2023-04-12	836.00	844.80	834.14	834.40	833.77	1,512,485
2023-04-11	841.20	846.40	829.20	835.20	834.57	1,163,083
2023-04-06	829.20	844.00	828.00	842.60	841.96	1,186,887
2023-04-05	835.40	839.80	829.00	833.60	832.97	1,851,359
2023-04-04	840.00	843.40	834.60	839.40	838.77	1,569,624
2023-04-03	848.00	848.40	835.80	837.00	836.37	1,494,916
2023-03-31	830.00	844.40	826.00	844.40	843.76	2,380,862
2023-03-30	824.80	825.20	814.00	815.80	815.18	1,169,768
2023-03-29	826.40	830.00	820.40	820.80	820.18	1,206,384
2023-03-28	827.20	829.40	819.80	825.00	824.38	1,228,190

← NewerPage 15 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.