Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,135.00 | 1,153.50 | 1,112.00 | 1,119.50 | 1,119.23 | 3,180,481 |
| 2025-10-16 | 1,098.00 | 1,110.50 | 1,072.50 | 1,094.00 | 1,093.73 | 2,398,309 |
| 2025-10-15 | 1,079.50 | 1,098.50 | 1,070.00 | 1,089.00 | 1,088.73 | 2,352,199 |
| 2025-10-14 | 1,056.50 | 1,070.00 | 1,056.50 | 1,065.00 | 1,064.74 | 1,648,786 |
| 2025-10-13 | 1,054.50 | 1,058.50 | 1,046.00 | 1,058.00 | 1,057.74 | 1,221,209 |
| 2025-10-10 | 1,053.00 | 1,067.50 | 1,048.50 | 1,052.00 | 1,051.74 | 1,727,907 |
| 2025-10-09 | 1,068.00 | 1,070.50 | 1,051.50 | 1,051.50 | 1,051.24 | 1,760,625 |
| 2025-10-08 | 1,048.50 | 1,079.50 | 1,048.00 | 1,062.00 | 1,061.74 | 1,852,776 |
| 2025-10-07 | 1,057.00 | 1,061.87 | 1,040.00 | 1,052.00 | 1,051.74 | 2,227,990 |
| 2025-10-06 | 1,051.50 | 1,070.50 | 1,051.50 | 1,060.00 | 1,059.74 | 1,425,812 |
| 2025-10-03 | 1,058.50 | 1,064.50 | 1,054.50 | 1,060.00 | 1,059.74 | 1,200,177 |
| 2025-10-02 | 1,053.50 | 1,064.50 | 1,052.00 | 1,060.50 | 1,060.24 | 1,501,161 |
| 2025-10-01 | 1,048.00 | 1,072.00 | 1,048.00 | 1,055.50 | 1,055.24 | 2,603,578 |
| 2025-09-30 | 1,049.00 | 1,057.50 | 1,046.50 | 1,056.50 | 1,056.24 | 1,365,060 |
| 2025-09-29 | 1,044.50 | 1,055.00 | 1,040.50 | 1,051.50 | 1,051.24 | 1,688,938 |
| 2025-09-26 | 1,044.50 | 1,059.96 | 1,031.00 | 1,043.00 | 1,042.75 | 1,252,824 |
| 2025-09-25 | 1,030.00 | 1,047.00 | 1,030.00 | 1,043.00 | 1,042.75 | 1,491,283 |
| 2025-09-24 | 1,035.00 | 1,036.50 | 1,028.00 | 1,033.50 | 1,033.25 | 3,070,416 |
| 2025-09-23 | 1,040.50 | 1,051.50 | 1,030.00 | 1,033.00 | 1,032.75 | 1,846,859 |
| 2025-09-22 | 1,037.00 | 1,047.00 | 1,037.00 | 1,043.00 | 1,042.75 | 1,156,724 |
| 2025-09-19 | 1,041.50 | 1,043.00 | 1,031.50 | 1,039.00 | 1,038.75 | 3,535,541 |
| 2025-09-18 | 1,029.50 | 1,048.50 | 1,029.50 | 1,047.00 | 1,046.74 | 1,198,673 |
| 2025-09-17 | 1,034.00 | 1,044.00 | 1,031.00 | 1,034.00 | 1,033.75 | 1,854,026 |
| 2025-09-16 | 1,037.00 | 1,039.50 | 1,023.00 | 1,030.00 | 1,029.75 | 1,191,823 |
| 2025-09-15 | 1,050.50 | 1,054.00 | 1,035.00 | 1,040.50 | 1,040.25 | 990,358 |
| 2025-09-12 | 1,057.00 | 1,059.50 | 1,049.50 | 1,049.50 | 1,049.24 | 1,455,487 |
| 2025-09-11 | 1,040.50 | 1,054.50 | 1,040.50 | 1,053.00 | 1,052.74 | 1,291,827 |
| 2025-09-10 | 1,055.00 | 1,072.50 | 1,030.50 | 1,039.50 | 1,039.25 | 1,643,738 |
| 2025-09-09 | 1,049.50 | 1,058.50 | 1,048.00 | 1,053.50 | 1,053.24 | 1,082,073 |
| 2025-09-08 | 1,047.50 | 1,054.00 | 1,043.50 | 1,046.50 | 1,046.25 | 1,666,642 |
| 2025-09-05 | 1,058.00 | 1,061.50 | 1,042.00 | 1,045.50 | 1,045.25 | 2,181,819 |
| 2025-09-04 | 1,046.50 | 1,063.50 | 1,044.00 | 1,059.50 | 1,059.24 | 1,870,202 |
| 2025-09-03 | 1,085.00 | 1,087.50 | 1,040.50 | 1,047.00 | 1,046.74 | 3,047,473 |
| 2025-09-02 | 1,089.00 | 1,095.00 | 1,084.50 | 1,085.50 | 1,085.24 | 1,411,286 |
| 2025-09-01 | 1,075.00 | 1,091.50 | 1,074.50 | 1,089.50 | 1,089.23 | 1,012,785 |
| 2025-08-29 | 1,083.00 | 1,088.00 | 1,077.00 | 1,077.00 | 1,076.74 | 1,328,013 |
| 2025-08-28 | 1,095.00 | 1,096.00 | 1,082.00 | 1,084.50 | 1,084.24 | 783,042 |
| 2025-08-27 | 1,087.50 | 1,098.00 | 1,085.04 | 1,093.00 | 1,092.73 | 876,924 |
| 2025-08-26 | 1,089.50 | 1,101.00 | 1,083.00 | 1,084.50 | 1,084.24 | 4,378,754 |
| 2025-08-22 | 1,100.00 | 1,103.00 | 1,094.00 | 1,099.00 | 1,098.73 | 927,545 |
| 2025-08-21 | 1,099.50 | 1,102.00 | 1,090.50 | 1,097.50 | 1,097.23 | 1,087,884 |
| 2025-08-20 | 1,086.00 | 1,097.50 | 1,082.20 | 1,097.00 | 1,096.73 | 1,672,810 |
| 2025-08-19 | 1,073.00 | 1,086.00 | 1,070.00 | 1,084.50 | 1,084.24 | 2,276,789 |
| 2025-08-18 | 1,064.50 | 1,071.50 | 1,062.00 | 1,070.00 | 1,069.74 | 1,065,827 |
| 2025-08-15 | 1,073.50 | 1,073.50 | 1,056.00 | 1,063.00 | 1,062.74 | 1,275,141 |
| 2025-08-14 | 1,064.00 | 1,066.50 | 1,058.00 | 1,065.50 | 1,065.24 | 1,608,331 |
| 2025-08-13 | 1,067.50 | 1,074.00 | 1,059.50 | 1,065.50 | 1,065.16 | 1,633,410 |
| 2025-08-12 | 1,080.00 | 1,084.50 | 1,052.50 | 1,064.50 | 1,064.16 | 2,001,668 |
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.