Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,207.50 | 1,222.50 | 1,190.50 | 1,204.50 | 1,204.42 | 1,750,420 |
| 2026-07-22 | 1,231.00 | 1,233.50 | 1,207.00 | 1,207.00 | 1,206.92 | 1,814,405 |
| 2026-07-21 | 1,231.00 | 1,240.00 | 1,218.50 | 1,231.00 | 1,230.92 | 1,375,701 |
| 2026-07-20 | 1,261.50 | 1,261.50 | 1,237.50 | 1,242.50 | 1,242.41 | 1,089,853 |
| 2026-07-17 | 1,250.50 | 1,260.00 | 1,246.00 | 1,255.50 | 1,255.41 | 1,681,750 |
| 2026-07-16 | 1,220.50 | 1,256.00 | 1,215.50 | 1,250.00 | 1,249.91 | 1,520,417 |
| 2026-07-15 | 1,202.50 | 1,243.50 | 1,198.00 | 1,230.00 | 1,229.92 | 3,050,353 |
| 2026-07-14 | 1,286.50 | 1,298.50 | 1,221.00 | 1,229.00 | 1,228.92 | 3,866,290 |
| 2026-07-13 | 1,272.00 | 1,318.00 | 1,266.43 | 1,318.00 | 1,317.91 | 1,420,100 |
| 2026-07-10 | 1,265.00 | 1,280.00 | 1,259.00 | 1,268.00 | 1,267.91 | 913,609 |
| 2026-07-09 | 1,257.50 | 1,272.00 | 1,243.50 | 1,263.00 | 1,262.91 | 2,563,426 |
| 2026-07-08 | 1,264.00 | 1,274.50 | 1,255.50 | 1,267.00 | 1,266.91 | 1,943,744 |
| 2026-07-07 | 1,241.00 | 1,268.00 | 1,237.00 | 1,268.00 | 1,267.91 | 2,608,104 |
| 2026-07-06 | 1,226.50 | 1,249.50 | 1,222.50 | 1,238.50 | 1,238.41 | 1,484,547 |
| 2026-07-03 | 1,248.50 | 1,250.30 | 1,222.00 | 1,226.50 | 1,226.42 | 753,681 |
| 2026-07-02 | 1,236.00 | 1,254.00 | 1,223.50 | 1,244.00 | 1,243.91 | 2,361,714 |
| 2026-07-01 | 1,213.00 | 1,242.00 | 1,191.00 | 1,236.00 | 1,235.92 | 2,035,961 |
| 2026-06-30 | 1,181.00 | 1,204.50 | 1,171.00 | 1,196.00 | 1,195.92 | 1,888,540 |
| 2026-06-29 | 1,181.00 | 1,195.00 | 1,177.00 | 1,182.50 | 1,182.42 | 1,159,945 |
| 2026-06-26 | 1,149.00 | 1,177.50 | 1,149.00 | 1,176.00 | 1,175.92 | 1,097,302 |
| 2026-06-25 | 1,143.50 | 1,160.00 | 1,121.50 | 1,155.00 | 1,154.92 | 1,138,708 |
| 2026-06-24 | 1,132.00 | 1,151.00 | 1,125.50 | 1,146.00 | 1,145.92 | 1,901,771 |
| 2026-06-23 | 1,127.50 | 1,143.00 | 1,123.50 | 1,132.00 | 1,131.92 | 846,679 |
| 2026-06-22 | 1,134.00 | 1,140.00 | 1,126.50 | 1,132.50 | 1,132.42 | 2,933,192 |
| 2026-06-19 | 1,131.00 | 1,136.00 | 1,123.50 | 1,135.50 | 1,135.42 | 4,976,122 |
| 2026-06-18 | 1,139.00 | 1,142.00 | 1,117.50 | 1,128.00 | 1,127.92 | 4,080,802 |
| 2026-06-17 | 1,141.00 | 1,147.56 | 1,132.00 | 1,147.50 | 1,147.42 | 1,497,632 |
| 2026-06-16 | 1,136.50 | 1,140.00 | 1,120.50 | 1,140.00 | 1,139.92 | 1,977,693 |
| 2026-06-15 | 1,156.50 | 1,162.50 | 1,140.00 | 1,140.00 | 1,139.92 | 2,631,494 |
| 2026-06-12 | 1,138.00 | 1,147.00 | 1,129.50 | 1,147.00 | 1,146.92 | 1,472,861 |
| 2026-06-11 | 1,144.50 | 1,159.60 | 1,136.50 | 1,136.50 | 1,136.42 | 1,228,231 |
| 2026-06-10 | 1,159.00 | 1,161.00 | 1,125.50 | 1,149.00 | 1,148.92 | 1,923,945 |
| 2026-06-09 | 1,156.50 | 1,167.50 | 1,153.00 | 1,155.00 | 1,154.92 | 1,081,838 |
| 2026-06-08 | 1,163.00 | 1,168.00 | 1,149.00 | 1,161.00 | 1,160.92 | 790,704 |
| 2026-06-05 | 1,140.00 | 1,175.00 | 1,140.00 | 1,159.50 | 1,159.42 | 3,057,703 |
| 2026-06-04 | 1,113.00 | 1,152.50 | 1,113.00 | 1,143.50 | 1,143.42 | 1,178,775 |
| 2026-06-03 | 1,126.00 | 1,135.00 | 1,103.00 | 1,112.50 | 1,112.42 | 1,147,975 |
| 2026-06-02 | 1,133.00 | 1,150.00 | 1,124.00 | 1,125.00 | 1,124.92 | 873,605 |
| 2026-06-01 | 1,102.00 | 1,132.50 | 1,099.00 | 1,130.00 | 1,129.92 | 2,076,338 |
| 2026-05-29 | 1,121.50 | 1,125.00 | 1,091.50 | 1,112.00 | 1,111.92 | 9,859,074 |
| 2026-05-28 | 1,119.50 | 1,125.50 | 1,103.50 | 1,123.50 | 1,123.42 | 1,251,690 |
| 2026-05-27 | 1,124.50 | 1,129.00 | 1,112.00 | 1,125.50 | 1,125.42 | 1,249,692 |
| 2026-05-26 | 1,130.00 | 1,136.50 | 1,124.00 | 1,124.00 | 1,123.92 | 1,424,487 |
| 2026-05-22 | 1,127.00 | 1,135.50 | 1,118.00 | 1,132.00 | 1,131.92 | 1,877,059 |
| 2026-05-21 | 1,127.00 | 1,129.50 | 1,121.00 | 1,128.00 | 1,127.92 | 1,191,704 |
| 2026-05-20 | 1,127.00 | 1,134.00 | 1,114.50 | 1,128.50 | 1,128.42 | 1,047,704 |
| 2026-05-19 | 1,143.00 | 1,153.50 | 1,138.00 | 1,138.00 | 1,137.92 | 963,877 |
| 2026-05-18 | 1,098.50 | 1,146.00 | 1,095.50 | 1,136.50 | 1,136.42 | 3,821,535 |
| 2026-05-15 | 1,100.00 | 1,104.50 | 1,090.00 | 1,099.50 | 1,099.42 | 979,773 |
| 2026-05-14 | 1,090.50 | 1,107.00 | 1,087.50 | 1,104.50 | 1,104.42 | 1,472,767 |
| 2026-05-13 | 1,089.50 | 1,096.00 | 1,074.00 | 1,089.50 | 1,089.43 | 1,268,621 |
| 2026-05-12 | 1,078.00 | 1,096.00 | 1,066.50 | 1,096.00 | 1,095.92 | 1,080,702 |
| 2026-05-11 | 1,093.50 | 1,100.00 | 1,077.50 | 1,085.50 | 1,085.43 | 1,111,322 |
| 2026-05-08 | 1,110.00 | 1,114.50 | 1,089.00 | 1,092.00 | 1,091.92 | 1,618,534 |
| 2026-05-07 | 1,126.00 | 1,130.00 | 1,099.00 | 1,111.00 | 1,110.92 | 2,181,539 |
| 2026-05-06 | 1,128.00 | 1,142.50 | 1,116.50 | 1,128.50 | 1,128.42 | 2,119,705 |
| 2026-05-05 | 1,104.00 | 1,142.00 | 1,103.00 | 1,120.00 | 1,119.92 | 2,054,653 |
| 2026-05-01 | 1,093.50 | 1,146.50 | 1,089.50 | 1,115.00 | 1,114.92 | 1,019,773 |
| 2026-04-30 | 1,081.50 | 1,089.00 | 1,072.00 | 1,081.50 | 1,081.43 | 2,172,181 |
| 2026-04-29 | 1,070.50 | 1,084.00 | 1,069.00 | 1,079.50 | 1,079.43 | 1,800,946 |
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.