Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	763.00	792.40	763.00	779.40	778.61	2,350,527
2022-04-11	759.60	781.40	759.60	778.20	777.41	2,488,632
2022-04-08	772.40	773.97	756.40	762.20	761.43	2,126,486
2022-04-07	779.00	780.80	764.20	765.20	764.43	2,158,249
2022-04-06	766.00	783.00	763.20	775.00	774.22	3,801,217
2022-04-05	747.60	764.40	738.40	764.40	763.63	7,147,662
2022-04-04	750.20	754.60	741.40	751.40	750.64	1,867,809
2022-04-01	755.00	756.80	735.60	741.00	740.25	1,376,193
2022-03-31	758.20	765.00	747.20	750.60	749.84	2,636,181
2022-03-30	780.60	784.20	680.00	739.20	738.45	5,334,707
2022-03-29	796.40	805.60	770.00	785.80	785.01	2,550,933
2022-03-28	791.40	799.20	784.04	790.00	789.20	10,401,213
2022-03-25	770.80	787.60	763.60	786.40	785.61	1,771,743
2022-03-24	766.00	768.00	753.20	767.20	766.42	2,598,984
2022-03-23	788.80	789.60	776.80	779.60	778.67	1,539,566
2022-03-22	792.80	802.20	784.60	791.00	790.06	1,615,394
2022-03-21	815.40	818.98	785.00	790.40	789.46	1,859,963
2022-03-18	810.60	810.60	779.00	808.00	807.04	3,789,982
2022-03-17	829.20	843.80	802.60	810.20	809.23	4,652,711
2022-03-16	833.00	837.60	804.40	826.00	825.01	2,835,026
2022-03-15	753.00	828.20	750.00	826.80	825.81	4,323,894
2022-03-14	772.40	791.40	761.00	761.00	760.09	3,433,907
2022-03-11	651.40	834.00	651.20	766.60	765.69	11,501,499
2022-03-10	651.20	660.40	643.20	649.60	648.83	4,637,736
2022-03-09	634.80	652.40	627.20	648.40	647.63	2,835,771
2022-03-08	608.80	616.20	596.60	614.60	613.87	1,957,559
2022-03-07	601.40	639.20	591.00	617.40	616.66	2,572,091
2022-03-04	622.40	628.80	603.20	606.60	605.88	1,782,637
2022-03-03	633.80	637.00	620.40	625.00	624.25	2,270,239
2022-03-02	653.60	669.80	644.80	645.20	644.43	3,316,538
2022-03-01	658.20	670.40	655.00	657.60	656.82	2,917,713
2022-02-28	662.80	669.00	636.20	648.00	647.23	3,976,322
2022-02-25	659.00	678.20	630.60	672.60	671.80	6,010,681
2022-02-24	607.60	610.36	591.80	600.00	599.28	4,296,462
2022-02-23	625.40	638.00	623.20	623.40	622.66	1,161,700
2022-02-22	615.20	627.20	613.06	625.00	624.25	985,181
2022-02-21	623.60	629.60	621.20	624.40	623.66	970,050
2022-02-18	624.80	637.40	621.00	621.00	620.26	1,378,955
2022-02-17	625.20	628.60	617.60	623.20	622.46	1,478,633
2022-02-16	630.20	634.40	616.40	623.20	622.46	1,044,270
2022-02-15	622.80	634.20	616.11	630.00	629.25	1,964,173
2022-02-14	629.40	632.20	617.40	625.20	624.45	1,314,712
2022-02-11	636.60	641.00	627.00	638.80	638.04	2,551,842
2022-02-10	630.00	642.00	623.20	640.00	639.24	1,465,225
2022-02-09	626.60	628.00	617.60	624.60	623.85	1,335,486
2022-02-08	617.60	624.00	615.20	621.00	620.26	1,091,228
2022-02-07	612.40	621.60	610.80	616.60	615.86	1,193,524
2022-02-04	618.00	622.80	605.00	609.60	608.87	1,134,821
2022-02-03	615.20	622.00	612.40	619.00	618.26	1,037,310
2022-02-02	617.40	628.60	614.60	616.00	615.27	1,291,125
2022-02-01	617.20	622.34	599.60	617.80	617.06	1,586,828
2022-01-31	614.80	618.20	601.42	615.20	614.47	1,809,707
2022-01-28	617.60	620.80	601.40	606.20	605.48	2,494,122
2022-01-27	603.20	622.60	603.20	615.40	614.67	2,239,914
2022-01-26	624.20	634.00	609.20	611.60	610.87	1,373,266
2022-01-25	603.80	627.60	600.00	619.00	618.26	1,683,227
2022-01-24	647.20	650.62	596.60	599.00	598.29	2,832,901
2022-01-21	680.00	683.00	652.80	659.00	658.21	2,473,658
2022-01-20	668.80	684.00	662.00	683.00	682.19	2,372,120
2022-01-19	645.20	683.20	644.00	660.00	659.21	3,367,341

← NewerPage 20 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.