Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	895.20	909.20	889.60	905.20	904.35	1,427,525
2022-10-04	882.40	901.40	879.00	901.40	900.56	2,554,803
2022-10-03	861.80	883.20	857.00	883.20	882.37	2,161,445
2022-09-30	841.40	871.20	838.60	866.80	865.99	2,124,200
2022-09-29	854.20	854.80	832.60	838.60	837.81	1,840,594
2022-09-28	856.00	861.80	848.60	856.40	855.60	2,664,990
2022-09-27	868.00	875.00	858.20	859.80	858.99	5,678,165
2022-09-26	864.00	866.20	852.79	863.20	862.39	2,665,122
2022-09-23	877.00	880.00	848.20	860.60	859.79	2,286,822
2022-09-22	871.80	884.60	870.00	875.00	874.18	1,366,310
2022-09-21	882.60	887.80	875.00	882.00	881.17	1,776,062
2022-09-20	900.80	907.80	885.60	887.00	886.17	1,663,058
2022-09-16	900.80	908.20	895.20	898.40	897.56	11,050,183
2022-09-15	907.60	909.80	896.60	904.00	903.15	1,492,592
2022-09-14	923.00	923.00	902.40	904.20	903.35	1,799,534
2022-09-13	929.00	932.60	920.40	923.80	922.93	2,026,988
2022-09-12	918.00	929.80	916.20	921.80	920.94	2,032,662
2022-09-09	903.00	917.60	903.00	915.80	914.94	1,871,777
2022-09-08	894.40	905.20	888.60	902.40	901.55	1,556,966
2022-09-07	892.00	901.20	889.00	894.00	893.16	1,740,392
2022-09-06	897.20	900.40	890.80	896.00	895.16	1,325,631
2022-09-05	885.60	899.80	881.00	898.60	897.76	1,772,864
2022-09-02	881.00	892.80	869.60	890.60	889.77	1,573,284
2022-09-01	862.60	880.84	861.20	873.40	872.58	2,361,838
2022-08-31	868.80	875.80	861.60	862.80	861.99	5,867,024
2022-08-30	859.00	878.40	859.00	861.00	860.19	2,001,525
2022-08-26	879.00	879.00	868.20	868.20	867.39	1,381,366
2022-08-25	857.80	876.60	857.80	872.40	871.58	1,145,343
2022-08-24	857.40	867.60	854.20	865.20	864.39	1,621,358
2022-08-23	866.00	872.00	861.60	865.00	864.19	1,575,269
2022-08-22	877.40	879.40	869.60	871.60	870.78	1,794,750
2022-08-19	873.60	884.00	871.00	879.20	878.38	1,587,239
2022-08-18	875.00	876.60	870.00	874.60	873.78	1,367,238
2022-08-17	879.80	881.40	873.00	873.00	872.18	2,693,672
2022-08-16	879.60	884.80	864.67	878.20	877.38	2,436,623
2022-08-15	882.20	887.80	874.20	880.40	879.58	1,067,391
2022-08-12	885.00	889.40	881.60	881.60	880.77	952,347
2022-08-11	886.40	892.60	881.80	886.20	885.37	1,854,904
2022-08-10	891.60	901.00	888.80	890.20	889.30	2,114,921
2022-08-09	880.00	893.80	879.30	893.80	892.90	1,956,636
2022-08-08	890.00	893.00	876.80	880.00	879.11	1,214,910
2022-08-05	884.40	897.40	881.40	886.40	885.50	2,014,949
2022-08-04	877.60	893.00	873.00	885.60	884.70	2,255,507
2022-08-03	869.20	880.60	862.00	877.60	876.71	1,770,428
2022-08-02	860.80	888.40	856.17	870.00	869.12	2,857,003
2022-08-01	759.80	853.60	759.80	852.60	851.74	3,814,265
2022-07-29	770.20	770.20	746.20	756.60	755.84	2,586,184
2022-07-28	790.80	793.60	765.80	765.80	765.03	1,403,282
2022-07-27	780.60	790.00	778.16	788.20	787.40	4,310,505
2022-07-26	784.40	792.80	776.00	779.60	778.81	1,050,660
2022-07-25	788.80	793.40	780.60	788.40	787.60	1,628,091
2022-07-22	780.00	793.40	780.00	791.20	790.40	1,776,575
2022-07-21	781.80	788.20	781.80	787.20	786.40	1,277,193
2022-07-20	779.40	788.00	778.80	782.80	782.01	1,582,252
2022-07-19	764.80	776.60	760.00	775.80	775.02	1,483,608
2022-07-18	767.80	773.20	764.60	770.00	769.22	1,280,976
2022-07-15	749.60	765.60	748.00	763.80	763.03	1,223,112
2022-07-14	758.60	761.00	747.40	753.80	753.04	1,704,854
2022-07-13	770.80	770.80	750.40	757.60	756.83	3,035,770
2022-07-12	750.00	774.60	750.00	766.40	765.63	1,280,316

← NewerPage 18 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.