Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,048.50 | 1,062.00 | 1,047.00 | 1,053.00 | 1,052.74 | 2,610,484 |
| 2025-11-04 | 1,043.00 | 1,055.50 | 1,042.50 | 1,053.00 | 1,052.74 | 6,311,219 |
| 2025-11-03 | 1,056.50 | 1,065.50 | 1,048.50 | 1,048.50 | 1,048.24 | 1,656,105 |
| 2025-10-31 | 1,068.50 | 1,073.00 | 1,060.00 | 1,060.00 | 1,059.74 | 1,811,419 |
| 2025-10-30 | 1,084.00 | 1,087.50 | 1,067.50 | 1,073.00 | 1,072.74 | 2,124,472 |
| 2025-10-29 | 1,101.00 | 1,107.00 | 1,086.00 | 1,088.00 | 1,087.73 | 1,582,434 |
| 2025-10-28 | 1,106.50 | 1,113.00 | 1,095.50 | 1,107.50 | 1,107.23 | 1,164,480 |
| 2025-10-27 | 1,128.00 | 1,132.50 | 1,108.50 | 1,108.50 | 1,108.23 | 1,598,598 |
| 2025-10-24 | 1,120.00 | 1,134.00 | 1,118.50 | 1,129.00 | 1,128.72 | 1,015,145 |
| 2025-10-23 | 1,110.50 | 1,121.00 | 1,104.50 | 1,118.00 | 1,117.73 | 1,138,017 |
| 2025-10-22 | 1,115.00 | 1,120.50 | 1,100.00 | 1,117.00 | 1,116.73 | 1,020,564 |
| 2025-10-21 | 1,093.50 | 1,113.66 | 1,093.00 | 1,111.00 | 1,110.73 | 1,242,073 |
| 2025-10-20 | 1,106.00 | 1,112.00 | 1,088.00 | 1,088.50 | 1,088.23 | 2,399,371 |
← NewerPage 5 of 5 · 253 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.