Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 613.60 | 630.20 | 612.60 | 627.80 | 627.05 | 1,922,672 |
| 2021-10-21 | 621.80 | 630.60 | 616.80 | 628.40 | 627.65 | 1,591,607 |
| 2021-10-20 | 629.40 | 629.40 | 619.20 | 624.20 | 623.46 | 1,869,464 |
| 2021-10-19 | 624.20 | 645.60 | 618.20 | 630.80 | 630.05 | 3,027,771 |
| 2021-10-18 | 615.40 | 619.20 | 598.80 | 615.20 | 614.47 | 3,958,229 |
| 2021-10-15 | 721.80 | 728.00 | 607.80 | 620.40 | 619.66 | 6,885,757 |
| 2021-10-14 | 737.80 | 738.80 | 720.00 | 729.00 | 728.13 | 748,173 |
← NewerPage 22 of 22 · 1,267 trading days
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.