Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	615.20	640.00	612.60	632.40	631.65	2,877,601
2022-01-17	607.20	620.00	606.72	616.00	615.27	1,334,695
2022-01-14	604.00	608.40	600.60	604.40	603.68	792,760
2022-01-13	602.00	607.40	595.57	606.40	605.68	978,349
2022-01-12	600.00	606.80	594.40	603.40	602.68	1,277,688
2022-01-11	601.20	613.20	598.00	599.00	598.29	1,189,094
2022-01-10	600.60	607.60	594.00	597.80	597.09	980,815
2022-01-07	597.20	607.20	594.80	599.20	598.49	1,360,120
2022-01-06	602.80	608.60	595.60	605.60	604.88	3,198,779
2022-01-05	604.00	620.20	600.40	611.40	610.67	916,782
2022-01-04	619.60	624.40	598.80	601.20	600.48	1,672,940
2021-12-31	605.40	613.60	604.70	613.20	612.47	428,545
2021-12-30	600.60	608.20	594.20	605.40	604.68	725,694
2021-12-29	615.20	620.20	596.40	599.60	598.88	1,258,315
2021-12-24	603.40	606.00	598.39	603.80	603.08	277,711
2021-12-23	596.00	603.20	596.00	597.40	596.69	892,982
2021-12-22	597.60	605.60	589.60	594.40	593.69	1,595,369
2021-12-21	602.20	606.40	588.00	599.00	598.29	1,329,862
2021-12-20	593.00	600.00	586.40	593.60	592.89	1,366,485
2021-12-17	588.00	604.80	587.60	604.00	603.28	2,520,107
2021-12-16	578.00	590.80	571.80	588.60	587.90	2,216,362
2021-12-15	599.40	599.40	571.20	571.80	571.12	1,451,333
2021-12-14	593.40	593.40	583.20	583.20	582.50	1,103,929
2021-12-13	593.60	603.00	584.80	587.00	586.30	1,167,952
2021-12-10	591.00	596.60	589.47	594.40	593.69	911,098
2021-12-09	590.80	599.80	589.80	591.80	591.09	1,157,851
2021-12-08	595.80	599.60	585.00	589.00	588.30	1,776,249
2021-12-07	600.40	605.60	593.40	594.00	593.29	1,324,682
2021-12-06	603.20	603.40	587.80	601.00	600.28	1,440,021
2021-12-03	582.80	593.00	581.20	589.00	588.30	1,365,710
2021-12-02	577.60	585.20	571.00	576.20	575.51	2,144,525
2021-12-01	593.60	598.40	579.60	583.40	582.70	3,469,322
2021-11-30	620.40	620.40	593.20	593.20	592.49	5,512,724
2021-11-29	615.80	624.40	612.00	614.60	613.87	1,681,216
2021-11-26	620.40	623.40	607.60	610.20	609.47	1,536,006
2021-11-25	627.40	635.20	624.80	633.60	632.84	996,119
2021-11-24	623.00	628.40	621.40	627.00	626.25	603,210
2021-11-23	624.00	626.40	619.60	624.40	623.66	676,424
2021-11-22	632.80	633.60	620.00	625.00	624.25	1,657,439
2021-11-19	629.40	633.40	622.80	630.00	629.25	1,348,758
2021-11-18	630.00	636.20	628.20	629.80	629.05	919,609
2021-11-17	628.60	632.40	622.40	629.60	628.85	1,017,187
2021-11-16	632.80	638.00	628.59	630.00	629.25	1,566,736
2021-11-15	631.80	644.20	628.60	638.20	637.44	1,116,316
2021-11-12	643.20	647.40	636.20	636.80	636.04	1,643,756
2021-11-11	638.60	642.60	628.00	641.60	640.83	2,619,079
2021-11-10	613.60	634.60	610.60	634.60	633.84	3,297,172
2021-11-09	600.80	614.80	597.80	612.80	612.07	2,367,824
2021-11-08	590.80	600.60	585.00	600.60	599.88	1,649,341
2021-11-05	586.40	596.00	582.00	595.00	594.29	2,411,708
2021-11-04	609.20	609.20	586.60	587.60	586.90	2,177,901
2021-11-03	596.60	613.40	589.50	607.60	606.88	4,608,919
2021-11-02	614.00	617.20	583.40	590.00	589.30	3,172,458
2021-11-01	606.40	618.80	600.80	617.00	616.26	1,590,915
2021-10-29	604.80	608.40	602.00	602.40	601.68	3,981,590
2021-10-28	607.80	614.40	602.60	604.80	604.08	1,657,072
2021-10-27	626.40	627.60	601.40	607.20	606.48	2,244,385
2021-10-26	628.80	638.40	623.00	625.80	625.05	1,030,523
2021-10-25	629.20	636.00	618.60	629.40	628.65	1,445,101
2021-10-22	613.60	630.20	612.60	627.80	627.05	1,922,672

← NewerPage 21 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.