Pearson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	1,088.00	1,092.00	1,077.00	1,080.00	1,079.93	2,212,880
2026-04-16	1,053.00	1,081.50	1,049.00	1,079.50	1,079.43	1,813,168
2026-04-15	1,029.00	1,050.50	1,027.74	1,050.00	1,049.93	1,860,636
2026-04-14	1,014.50	1,029.00	1,010.50	1,029.00	1,028.93	1,811,609
2026-04-13	995.60	1,016.50	991.80	1,016.50	1,016.43	2,590,330
2026-04-10	1,008.50	1,020.00	997.00	997.00	996.93	2,103,395
2026-04-09	1,011.50	1,023.50	1,002.50	1,010.00	1,009.93	1,978,597
2026-04-08	1,027.00	1,035.00	1,009.00	1,009.00	1,008.93	2,523,087
2026-04-07	1,011.50	1,036.50	1,005.50	1,012.50	1,012.43	1,853,754
2026-04-02	987.00	1,009.00	986.49	1,009.00	1,008.93	2,324,655
2026-04-01	995.40	1,003.00	973.00	986.80	986.73	2,382,021
2026-03-31	977.80	1,001.50	977.80	989.60	989.53	2,600,739
2026-03-30	954.40	977.40	950.21	977.40	977.33	1,875,882
2026-03-27	958.40	963.80	946.80	953.80	953.73	1,610,832
2026-03-26	954.80	968.60	948.20	960.00	959.93	1,315,252
2026-03-25	956.00	961.60	943.00	954.80	954.73	1,607,002
2026-03-24	954.00	965.00	946.39	952.60	952.53	2,911,628
2026-03-23	960.00	969.60	946.60	948.00	947.93	2,576,292
2026-03-20	970.60	972.00	955.60	957.40	957.33	6,371,872
2026-03-19	970.40	975.20	962.00	966.40	966.33	2,651,383
2026-03-18	1,002.50	1,016.00	994.80	994.80	994.56	4,633,213
2026-03-17	990.40	1,004.50	988.25	1,002.50	1,002.26	2,211,081
2026-03-16	989.20	1,014.00	982.60	991.20	990.96	6,021,719
2026-03-13	978.00	993.80	976.20	987.60	987.36	3,413,169
2026-03-12	976.00	997.00	972.60	982.00	981.76	5,594,239
2026-03-11	979.80	993.20	976.60	976.60	976.36	2,380,758
2026-03-10	980.40	1,002.50	974.20	976.40	976.16	3,163,572
2026-03-09	981.40	989.60	974.00	978.60	978.36	2,739,916
2026-03-06	976.40	978.60	963.40	976.00	975.76	2,012,779
2026-03-05	978.40	987.20	971.00	976.60	976.36	2,265,001
2026-03-04	969.00	983.80	961.20	977.60	977.36	2,573,010
2026-03-03	956.20	960.40	947.00	958.60	958.37	2,891,409
2026-03-02	948.60	958.40	924.40	954.40	954.17	2,735,119
2026-02-27	956.00	974.80	922.60	959.80	959.57	5,842,020
2026-02-26	949.20	965.80	938.80	960.40	960.17	2,894,894
2026-02-25	935.80	950.40	926.20	946.40	946.17	2,177,626
2026-02-24	916.60	949.00	916.60	933.60	933.37	1,785,069
2026-02-23	930.00	938.25	922.20	928.40	928.17	1,960,940
2026-02-20	926.60	936.20	924.60	928.00	927.77	2,109,852
2026-02-19	931.00	935.60	921.60	923.40	923.18	2,124,930
2026-02-18	926.00	937.60	921.30	927.80	927.57	1,922,934
2026-02-17	904.00	933.80	904.00	929.80	929.57	1,833,975
2026-02-16	920.60	924.40	896.40	904.00	903.78	2,465,941
2026-02-13	904.80	927.60	899.20	920.00	919.78	3,512,066
2026-02-12	899.00	924.00	896.20	904.20	903.98	2,335,225
2026-02-11	903.20	904.40	881.00	891.80	891.58	2,564,812
2026-02-10	899.20	916.60	890.40	905.80	905.58	2,379,878
2026-02-09	901.00	907.00	889.60	891.60	891.38	2,632,590
2026-02-06	886.00	898.40	874.80	898.40	898.18	2,288,157
2026-02-05	902.80	905.80	886.20	897.40	897.18	5,433,317
2026-02-04	900.60	904.60	875.10	897.60	897.38	4,950,345
2026-02-03	962.60	963.80	889.60	894.60	894.38	3,548,022
2026-02-02	959.00	969.60	954.40	969.60	969.36	1,931,313

← NewerPage 3 of 22 · 1,264 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.