Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,070.50 | 1,084.00 | 1,069.00 | 1,079.50 | 1,079.43 | 1,800,946 |
| 2026-04-28 | 1,078.50 | 1,081.50 | 1,070.50 | 1,074.00 | 1,073.93 | 1,119,096 |
| 2026-04-27 | 1,066.50 | 1,081.00 | 1,066.29 | 1,080.50 | 1,080.43 | 1,364,123 |
| 2026-04-24 | 1,073.50 | 1,082.00 | 1,071.50 | 1,071.50 | 1,071.43 | 1,534,484 |
| 2026-04-23 | 1,090.00 | 1,097.00 | 1,071.00 | 1,077.50 | 1,077.43 | 2,600,653 |
| 2026-04-22 | 1,084.50 | 1,105.50 | 1,081.86 | 1,099.00 | 1,098.92 | 1,705,378 |
| 2026-04-21 | 1,079.50 | 1,098.50 | 1,078.00 | 1,091.00 | 1,090.93 | 1,979,860 |
| 2026-04-20 | 1,080.50 | 1,085.50 | 1,071.49 | 1,077.00 | 1,076.93 | 2,117,909 |
← NewerPage 3 of 3 · 128 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.