Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	770.80	773.80	759.80	767.00	766.22	1,166,502
2022-07-08	766.40	777.60	754.40	776.60	775.81	1,675,433
2022-07-07	753.80	768.00	753.40	760.20	759.43	2,387,850
2022-07-06	741.20	757.80	741.20	749.60	748.84	2,201,770
2022-07-05	750.80	751.47	734.40	737.80	737.05	1,649,348
2022-07-04	750.00	755.40	742.80	747.40	746.64	1,050,676
2022-07-01	748.80	754.20	738.80	743.20	742.45	1,601,597
2022-06-30	739.00	753.20	734.00	749.80	749.04	2,269,369
2022-06-29	759.60	765.80	740.60	745.80	745.05	3,043,969
2022-06-28	791.40	795.60	788.00	788.60	787.80	1,663,278
2022-06-27	783.20	792.00	781.60	789.20	788.40	1,021,659
2022-06-24	770.00	782.40	767.80	780.80	780.01	1,329,063
2022-06-23	775.80	775.80	761.00	768.20	767.42	1,218,419
2022-06-22	787.00	790.20	774.80	776.40	775.62	1,633,573
2022-06-21	790.60	792.80	777.20	788.80	788.00	1,480,014
2022-06-20	754.80	773.40	754.80	772.00	771.22	1,319,696
2022-06-17	729.00	760.60	726.40	755.40	754.64	8,470,882
2022-06-16	749.80	751.60	734.20	734.60	733.86	2,963,659
2022-06-15	740.20	753.60	738.00	751.40	750.64	1,722,610
2022-06-14	746.80	754.80	736.40	738.40	737.65	2,430,479
2022-06-13	734.80	747.00	733.20	743.20	742.45	5,253,216
2022-06-10	732.00	746.40	722.60	740.60	739.85	2,153,676
2022-06-09	747.20	749.00	735.60	735.60	734.86	4,753,224
2022-06-08	752.40	756.40	745.00	750.20	749.44	1,375,905
2022-06-07	748.00	750.80	743.20	749.40	748.64	2,523,415
2022-06-06	753.60	759.16	745.40	751.00	750.24	2,451,115
2022-06-01	761.80	771.82	748.20	748.80	748.04	2,429,874
2022-05-31	753.60	758.60	744.80	754.40	753.64	11,369,384
2022-05-30	744.40	753.60	740.60	753.60	752.84	2,952,442
2022-05-27	757.60	758.60	738.80	742.80	742.05	2,705,867
2022-05-26	761.40	761.40	746.60	757.60	756.83	1,389,411
2022-05-25	755.60	761.40	745.40	757.40	756.63	1,134,460
2022-05-24	756.40	764.40	751.60	755.40	754.64	1,772,980
2022-05-23	756.40	763.80	754.80	759.20	758.43	1,110,550
2022-05-20	750.60	770.60	750.00	758.80	758.03	1,307,239
2022-05-19	754.20	757.00	741.20	745.20	744.45	1,320,080
2022-05-18	757.80	782.60	754.00	762.00	761.23	1,450,344
2022-05-17	748.60	764.00	748.60	758.40	757.63	1,347,098
2022-05-16	743.60	752.80	739.20	752.80	752.04	1,384,753
2022-05-13	754.40	754.40	731.60	743.60	742.85	2,533,648
2022-05-12	747.40	762.60	740.60	755.20	754.44	1,913,217
2022-05-11	760.80	761.40	751.20	760.00	759.23	2,356,039
2022-05-10	765.40	774.00	753.40	756.80	756.03	2,882,387
2022-05-09	759.80	767.20	755.00	757.60	756.83	1,957,145
2022-05-06	766.20	777.60	763.00	767.60	766.82	2,433,067
2022-05-05	788.40	796.40	767.80	768.40	767.62	1,601,494
2022-05-04	790.20	796.00	782.00	785.20	784.41	1,485,695
2022-05-03	780.00	800.00	779.20	789.40	788.60	12,346,133
2022-04-29	767.60	797.60	767.60	785.80	785.01	1,988,000
2022-04-28	779.00	779.60	767.00	771.00	770.22	1,045,433
2022-04-27	781.20	787.60	771.40	773.60	772.82	1,401,992
2022-04-26	793.60	800.60	776.40	779.40	778.61	1,784,010
2022-04-25	766.60	798.00	765.20	787.40	786.60	3,245,460
2022-04-22	780.40	798.60	779.80	782.80	782.01	1,869,343
2022-04-21	767.40	801.60	767.40	789.00	788.20	2,699,917
2022-04-20	769.20	773.00	761.00	767.40	766.62	1,699,163
2022-04-19	757.60	773.20	743.20	767.00	766.22	1,977,516
2022-04-14	773.00	778.80	763.60	772.00	771.22	1,727,250
2022-04-13	782.20	782.20	769.60	777.40	776.61	1,735,215
2022-04-12	763.00	792.40	763.00	779.40	778.61	2,350,527

← NewerPage 19 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.