Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	937.20	943.60	935.40	939.20	938.32	523,639
2022-12-29	936.40	941.80	932.40	941.80	940.92	582,252
2022-12-28	938.40	944.20	937.40	937.60	936.72	848,737
2022-12-23	949.80	953.00	933.60	937.60	936.72	339,944
2022-12-22	937.20	952.80	937.00	945.60	944.71	2,426,727
2022-12-21	924.80	939.80	921.80	938.40	937.52	1,309,164
2022-12-20	913.40	924.80	913.40	923.60	922.73	835,567
2022-12-19	916.80	931.40	914.60	924.20	923.33	1,087,357
2022-12-16	927.20	927.20	908.80	919.40	918.54	4,488,205
2022-12-15	909.00	924.80	906.00	921.40	920.54	1,401,015
2022-12-14	911.60	914.80	905.00	913.00	912.14	959,427
2022-12-13	930.00	930.00	910.60	913.20	912.34	1,486,127
2022-12-12	932.60	939.40	924.80	927.00	926.13	1,308,579
2022-12-09	934.00	939.60	928.20	936.60	935.72	1,102,471
2022-12-08	936.00	936.80	926.20	930.00	929.13	1,080,209
2022-12-07	932.60	945.00	930.40	936.00	935.12	1,085,677
2022-12-06	937.20	942.20	933.00	936.00	935.12	1,642,547
2022-12-05	952.20	952.20	937.99	938.20	937.32	1,108,620
2022-12-02	943.60	956.40	942.00	951.40	950.51	2,388,102
2022-12-01	980.00	981.40	934.60	943.60	942.72	2,917,871
2022-11-30	990.20	1,006.29	988.40	995.20	994.27	4,126,992
2022-11-29	992.20	1,002.50	984.00	984.00	983.08	2,693,305
2022-11-28	979.20	994.80	976.52	990.20	989.27	2,207,800
2022-11-25	987.80	988.20	979.00	979.00	978.08	1,202,013
2022-11-24	984.60	988.20	977.16	986.40	985.48	1,988,002
2022-11-23	989.60	990.60	981.40	981.40	980.48	1,073,325
2022-11-22	985.20	994.20	978.20	987.20	986.28	1,068,037
2022-11-21	977.60	987.09	975.85	986.60	985.68	1,103,055
2022-11-18	976.40	980.40	969.20	977.00	976.08	1,665,109
2022-11-17	974.60	982.57	963.60	973.20	972.29	1,018,213
2022-11-16	966.60	980.80	965.20	970.40	969.49	1,310,846
2022-11-15	956.40	969.00	950.40	963.60	962.70	902,468
2022-11-14	936.40	959.00	936.40	953.20	952.31	2,017,328
2022-11-11	951.40	956.80	937.80	937.80	936.92	1,494,511
2022-11-10	935.80	961.20	935.80	961.20	960.30	1,699,499
2022-11-09	948.00	955.20	938.60	938.60	937.72	1,444,720
2022-11-08	952.20	953.80	943.60	948.60	947.71	1,773,669
2022-11-07	933.80	953.00	929.02	947.80	946.91	3,467,847
2022-11-04	972.00	976.00	948.40	951.20	950.31	2,143,852
2022-11-03	956.40	970.60	948.96	970.60	969.69	8,272,221
2022-11-02	963.00	965.80	949.00	963.00	962.10	1,739,597
2022-11-01	964.00	972.40	956.80	962.20	961.30	1,018,301
2022-10-31	945.80	964.20	940.60	960.40	959.50	1,510,152
2022-10-28	946.80	952.80	943.80	952.80	951.91	1,584,817
2022-10-27	952.60	955.20	945.40	949.00	948.11	1,880,761
2022-10-26	955.00	963.60	949.40	951.00	950.11	2,484,800
2022-10-25	976.00	976.00	944.40	957.40	956.50	2,207,861
2022-10-24	893.40	976.20	893.40	965.00	964.10	3,967,665
2022-10-21	891.20	892.00	879.80	887.40	886.57	2,597,736
2022-10-20	895.80	895.80	883.80	890.00	889.17	3,024,940
2022-10-19	900.20	900.80	889.80	889.80	888.97	3,068,100
2022-10-18	897.80	897.80	889.80	893.60	892.76	3,427,291
2022-10-17	900.00	902.00	888.00	889.60	888.77	2,920,167
2022-10-14	912.00	913.80	899.20	900.00	899.16	3,186,943
2022-10-13	903.20	910.40	893.40	903.60	902.75	2,521,741
2022-10-12	912.00	917.40	908.00	908.00	907.15	2,334,537
2022-10-11	915.80	917.40	904.40	907.80	906.95	1,819,058
2022-10-10	899.80	919.80	898.40	916.60	915.74	1,436,939
2022-10-07	905.80	914.20	900.40	904.40	903.55	4,018,131
2022-10-06	903.60	912.00	898.20	906.20	905.35	4,023,368

← NewerPage 17 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.