Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	817.20	825.60	811.60	825.60	824.98	2,591,497
2023-03-24	816.60	817.40	806.80	813.00	812.39	1,102,800
2023-03-23	805.20	820.20	805.20	819.80	819.18	2,201,053
2023-03-22	829.40	835.60	824.60	824.60	823.83	2,422,349
2023-03-21	837.80	845.80	831.00	831.00	830.22	1,865,348
2023-03-20	832.40	842.00	829.20	839.40	838.61	1,555,402
2023-03-17	840.40	852.20	836.60	837.60	836.82	3,540,958
2023-03-16	837.80	846.40	830.60	838.00	837.21	1,748,741
2023-03-15	844.80	851.60	828.60	832.80	832.02	1,907,865
2023-03-14	843.80	843.80	825.80	842.20	841.41	1,632,419
2023-03-13	853.00	856.55	838.60	842.00	841.21	2,245,847
2023-03-10	861.60	863.20	849.00	852.80	852.00	1,176,083
2023-03-09	866.00	872.20	861.60	867.40	866.59	1,109,291
2023-03-08	862.00	871.20	850.40	863.00	862.19	1,875,874
2023-03-07	858.40	864.00	852.20	863.20	862.39	1,791,234
2023-03-06	880.20	887.50	859.20	863.40	862.59	1,782,746
2023-03-03	911.80	917.80	868.00	888.00	887.17	3,200,419
2023-03-02	923.40	930.60	921.00	922.60	921.74	1,382,116
2023-03-01	914.20	943.00	913.60	928.20	927.33	1,099,834
2023-02-28	914.00	928.20	911.00	918.40	917.54	2,779,020
2023-02-27	917.80	926.80	917.80	925.40	924.53	1,490,985
2023-02-24	910.80	924.22	907.20	918.00	917.14	657,194
2023-02-23	907.40	913.20	907.00	908.00	907.15	855,770
2023-02-22	912.00	914.28	902.40	908.40	907.55	698,421
2023-02-21	913.80	919.40	911.20	913.40	912.54	739,714
2023-02-20	917.20	921.20	911.40	919.60	918.74	584,577
2023-02-17	912.80	920.00	909.20	917.20	916.34	2,183,423
2023-02-16	922.00	923.84	910.40	915.20	914.34	744,459
2023-02-15	918.40	923.80	916.60	920.80	919.94	1,251,929
2023-02-14	905.60	932.84	901.21	913.20	912.34	1,766,450
2023-02-13	890.60	906.80	889.25	906.20	905.35	3,043,997
2023-02-10	907.60	909.00	887.20	889.20	888.37	1,336,500
2023-02-09	909.80	916.40	904.40	908.40	907.55	5,572,995
2023-02-08	903.20	908.00	895.40	908.00	907.15	1,264,783
2023-02-07	922.60	930.40	901.20	902.00	901.15	1,813,074
2023-02-06	939.20	941.20	922.20	927.80	926.93	1,467,917
2023-02-03	937.00	945.60	933.20	941.60	940.72	2,202,874
2023-02-02	910.80	935.40	908.60	935.40	934.52	1,299,316
2023-02-01	924.20	928.80	911.60	911.60	910.75	1,923,366
2023-01-31	927.00	927.40	912.00	923.60	922.73	2,879,690
2023-01-30	929.80	932.00	918.00	932.00	931.13	1,474,824
2023-01-27	926.20	929.00	919.00	928.80	927.93	1,913,948
2023-01-26	939.80	939.80	922.60	923.00	922.14	926,319
2023-01-25	940.40	942.66	925.60	925.60	924.73	1,061,275
2023-01-24	922.20	940.20	921.80	939.40	938.52	1,765,529
2023-01-23	921.40	930.80	921.20	924.60	923.73	1,308,285
2023-01-20	942.40	947.20	910.20	921.80	920.94	2,597,907
2023-01-19	932.20	942.20	926.40	942.20	941.32	3,387,500
2023-01-18	915.00	942.60	915.00	931.60	930.73	1,865,568
2023-01-17	925.40	930.20	916.40	916.40	915.54	2,859,160
2023-01-16	938.20	947.25	918.80	922.60	921.74	2,016,926
2023-01-13	938.20	943.20	919.20	928.60	927.73	1,136,367
2023-01-12	924.20	937.60	915.20	937.60	936.72	1,925,749
2023-01-11	915.40	926.40	913.80	925.80	924.93	1,449,086
2023-01-10	906.00	920.20	904.00	916.00	915.14	1,587,070
2023-01-09	902.00	909.91	890.40	906.60	905.75	1,562,282
2023-01-06	901.00	911.60	900.00	902.60	901.75	1,275,788
2023-01-05	938.20	941.20	894.60	898.40	897.56	1,929,831
2023-01-04	947.80	961.80	947.40	954.40	953.51	1,529,185
2023-01-03	936.40	952.00	932.00	945.00	944.11	1,298,160

← NewerPage 16 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.