Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 949.80 | 964.80 | 947.40 | 957.40 | 957.17 | 3,067,502 |
| 2026-01-29 | 945.80 | 953.60 | 937.40 | 946.00 | 945.77 | 2,517,418 |
| 2026-01-28 | 941.20 | 966.77 | 927.00 | 949.00 | 948.77 | 1,638,082 |
| 2026-01-27 | 964.40 | 969.60 | 938.00 | 941.80 | 941.57 | 2,725,833 |
| 2026-01-26 | 972.60 | 977.00 | 962.60 | 963.20 | 962.97 | 1,002,201 |
| 2026-01-23 | 957.60 | 970.60 | 951.40 | 969.00 | 968.76 | 1,247,504 |
| 2026-01-22 | 947.80 | 969.80 | 946.80 | 964.60 | 964.37 | 1,537,333 |
| 2026-01-21 | 945.00 | 971.80 | 945.00 | 948.00 | 947.77 | 4,495,870 |
| 2026-01-20 | 928.40 | 942.60 | 928.40 | 938.00 | 937.77 | 1,715,722 |
| 2026-01-19 | 936.00 | 939.80 | 918.60 | 929.80 | 929.57 | 1,137,820 |
| 2026-01-16 | 967.20 | 973.60 | 934.00 | 939.00 | 938.77 | 3,749,064 |
| 2026-01-15 | 961.80 | 996.40 | 956.42 | 978.60 | 978.36 | 1,984,160 |
| 2026-01-14 | 1,078.50 | 1,080.00 | 972.80 | 972.80 | 972.56 | 5,453,365 |
| 2026-01-13 | 1,069.00 | 1,104.00 | 1,061.00 | 1,075.50 | 1,075.24 | 2,384,623 |
| 2026-01-12 | 1,065.00 | 1,085.00 | 1,065.00 | 1,071.50 | 1,071.24 | 1,690,848 |
| 2026-01-09 | 1,059.00 | 1,063.50 | 1,054.00 | 1,060.00 | 1,059.74 | 1,196,814 |
| 2026-01-08 | 1,059.00 | 1,059.50 | 1,043.00 | 1,056.50 | 1,056.24 | 1,297,052 |
| 2026-01-07 | 1,051.50 | 1,066.00 | 1,041.00 | 1,057.00 | 1,056.74 | 1,373,695 |
| 2026-01-06 | 1,036.00 | 1,051.26 | 1,035.50 | 1,050.00 | 1,049.74 | 1,566,610 |
| 2026-01-05 | 1,025.50 | 1,050.50 | 1,020.00 | 1,040.00 | 1,039.75 | 1,695,671 |
| 2026-01-02 | 1,049.50 | 1,055.00 | 1,007.50 | 1,019.50 | 1,019.25 | 1,466,046 |
| 2025-12-31 | 1,060.00 | 1,060.00 | 1,048.50 | 1,050.00 | 1,049.74 | 272,559 |
| 2025-12-30 | 1,047.50 | 1,053.50 | 1,045.00 | 1,050.50 | 1,050.24 | 883,232 |
| 2025-12-29 | 1,051.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,044.75 | 846,821 |
| 2025-12-24 | 1,054.00 | 1,057.00 | 1,049.50 | 1,054.00 | 1,053.74 | 140,419 |
| 2025-12-23 | 1,054.00 | 1,056.00 | 1,049.00 | 1,049.50 | 1,049.24 | 690,493 |
| 2025-12-22 | 1,054.00 | 1,056.90 | 1,041.50 | 1,054.00 | 1,053.74 | 1,406,847 |
| 2025-12-19 | 1,056.50 | 1,060.50 | 1,048.50 | 1,057.50 | 1,057.24 | 3,043,142 |
| 2025-12-18 | 1,051.50 | 1,060.50 | 1,045.00 | 1,058.00 | 1,057.74 | 2,500,867 |
| 2025-12-17 | 1,042.00 | 1,058.50 | 1,041.50 | 1,049.00 | 1,048.74 | 2,234,278 |
| 2025-12-16 | 1,049.50 | 1,052.00 | 1,036.00 | 1,040.50 | 1,040.25 | 2,160,823 |
| 2025-12-15 | 1,045.00 | 1,060.00 | 1,043.50 | 1,043.50 | 1,043.25 | 2,470,738 |
| 2025-12-12 | 1,041.00 | 1,054.50 | 1,039.50 | 1,045.00 | 1,044.75 | 1,975,276 |
| 2025-12-11 | 1,028.00 | 1,051.00 | 1,021.00 | 1,045.00 | 1,044.75 | 1,489,367 |
| 2025-12-10 | 1,006.50 | 1,046.50 | 1,003.05 | 1,024.50 | 1,024.25 | 1,834,665 |
| 2025-12-09 | 982.80 | 1,007.00 | 982.80 | 1,004.50 | 1,004.26 | 2,312,826 |
| 2025-12-08 | 985.40 | 993.00 | 984.60 | 984.60 | 984.36 | 1,426,997 |
| 2025-12-05 | 995.60 | 1,003.00 | 991.00 | 992.20 | 991.96 | 3,746,854 |
| 2025-12-04 | 989.80 | 1,003.00 | 988.80 | 998.60 | 998.36 | 2,216,022 |
| 2025-12-03 | 996.80 | 999.00 | 990.00 | 990.00 | 989.76 | 2,300,122 |
| 2025-12-02 | 997.00 | 999.20 | 983.80 | 993.20 | 992.96 | 2,439,729 |
| 2025-12-01 | 993.20 | 1,000.00 | 982.80 | 995.60 | 995.36 | 2,890,161 |
| 2025-11-28 | 994.20 | 998.80 | 988.60 | 997.60 | 997.36 | 1,316,016 |
| 2025-11-27 | 988.80 | 991.80 | 984.80 | 991.80 | 991.56 | 875,975 |
| 2025-11-26 | 981.80 | 992.00 | 980.00 | 986.80 | 986.56 | 2,286,038 |
| 2025-11-25 | 1,006.50 | 1,008.00 | 983.80 | 985.20 | 984.96 | 3,147,803 |
| 2025-11-24 | 998.20 | 1,007.50 | 995.80 | 1,007.00 | 1,006.75 | 5,954,755 |
| 2025-11-21 | 992.00 | 1,010.00 | 988.20 | 998.60 | 998.36 | 1,728,730 |
| 2025-11-20 | 999.20 | 999.20 | 986.80 | 991.20 | 990.96 | 898,455 |
| 2025-11-19 | 1,001.50 | 1,008.50 | 994.80 | 996.60 | 996.36 | 984,210 |
| 2025-11-18 | 1,002.00 | 1,012.00 | 997.20 | 1,002.50 | 1,002.26 | 1,103,740 |
| 2025-11-17 | 1,010.00 | 1,019.00 | 1,008.00 | 1,014.50 | 1,014.25 | 1,618,322 |
| 2025-11-14 | 1,013.00 | 1,018.50 | 999.20 | 1,009.00 | 1,008.75 | 1,669,437 |
| 2025-11-13 | 1,013.00 | 1,016.50 | 1,007.50 | 1,015.50 | 1,015.25 | 1,456,246 |
| 2025-11-12 | 1,011.50 | 1,011.92 | 998.20 | 1,011.00 | 1,010.75 | 952,250 |
| 2025-11-11 | 1,004.00 | 1,019.00 | 998.60 | 1,011.50 | 1,011.25 | 1,341,878 |
| 2025-11-10 | 990.00 | 995.80 | 983.20 | 991.40 | 991.16 | 1,449,636 |
| 2025-11-07 | 1,001.00 | 1,010.50 | 978.40 | 991.00 | 990.76 | 4,996,107 |
| 2025-11-06 | 1,050.50 | 1,051.00 | 1,000.75 | 1,002.50 | 1,002.26 | 2,327,647 |
| 2025-11-05 | 1,048.50 | 1,062.00 | 1,047.00 | 1,053.00 | 1,052.74 | 2,610,484 |
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.