Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,080.00 | 1,084.50 | 1,052.50 | 1,064.50 | 1,064.16 | 2,001,668 |
| 2025-08-11 | 1,077.00 | 1,085.50 | 1,074.00 | 1,081.50 | 1,081.16 | 802,676 |
| 2025-08-08 | 1,085.50 | 1,087.00 | 1,053.50 | 1,075.00 | 1,074.66 | 2,764,467 |
| 2025-08-07 | 1,076.50 | 1,101.00 | 1,076.00 | 1,085.50 | 1,085.16 | 2,009,609 |
| 2025-08-06 | 1,130.50 | 1,130.50 | 1,083.50 | 1,083.50 | 1,083.16 | 2,633,594 |
| 2025-08-05 | 1,125.50 | 1,135.50 | 1,120.00 | 1,127.00 | 1,126.64 | 1,974,561 |
| 2025-08-04 | 1,122.00 | 1,134.53 | 1,112.00 | 1,127.50 | 1,127.14 | 3,116,038 |
| 2025-08-01 | 1,129.00 | 1,149.50 | 1,092.00 | 1,137.50 | 1,137.14 | 3,747,990 |
| 2025-07-31 | 1,065.50 | 1,081.50 | 1,061.00 | 1,072.50 | 1,072.16 | 1,997,514 |
| 2025-07-30 | 1,056.00 | 1,069.50 | 1,056.00 | 1,067.00 | 1,066.66 | 1,431,395 |
| 2025-07-29 | 1,051.00 | 1,064.10 | 1,050.50 | 1,058.50 | 1,058.16 | 1,400,981 |
| 2025-07-28 | 1,059.00 | 1,062.50 | 1,050.00 | 1,055.00 | 1,054.67 | 1,876,443 |
| 2025-07-25 | 1,050.00 | 1,057.50 | 1,048.50 | 1,057.50 | 1,057.16 | 1,552,309 |
| 2025-07-24 | 1,053.50 | 1,058.00 | 1,049.50 | 1,051.50 | 1,051.17 | 1,449,542 |
| 2025-07-23 | 1,055.50 | 1,058.50 | 1,048.50 | 1,054.50 | 1,054.17 | 8,169,314 |
| 2025-07-22 | 1,040.50 | 1,059.00 | 1,040.00 | 1,052.50 | 1,052.17 | 1,149,672 |
| 2025-07-21 | 1,046.50 | 1,052.50 | 1,041.00 | 1,044.50 | 1,044.17 | 1,231,834 |
| 2025-07-18 | 1,053.00 | 1,059.00 | 1,048.50 | 1,049.00 | 1,048.67 | 1,578,785 |
| 2025-07-17 | 1,051.00 | 1,058.00 | 1,047.84 | 1,053.00 | 1,052.67 | 1,048,217 |
| 2025-07-16 | 1,047.50 | 1,056.50 | 1,046.00 | 1,049.00 | 1,048.67 | 981,543 |
| 2025-07-15 | 1,052.50 | 1,058.50 | 1,049.00 | 1,054.00 | 1,053.67 | 1,394,317 |
| 2025-07-14 | 1,047.00 | 1,056.00 | 1,042.50 | 1,056.00 | 1,055.67 | 1,153,520 |
| 2025-07-11 | 1,050.00 | 1,060.00 | 1,049.50 | 1,052.50 | 1,052.17 | 940,977 |
| 2025-07-10 | 1,045.00 | 1,060.50 | 1,044.50 | 1,055.50 | 1,055.17 | 1,257,040 |
| 2025-07-09 | 1,060.00 | 1,067.50 | 1,048.00 | 1,050.00 | 1,049.67 | 2,364,719 |
| 2025-07-08 | 1,059.50 | 1,063.50 | 1,048.50 | 1,063.50 | 1,063.16 | 2,266,437 |
| 2025-07-07 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,064.66 | 911,762 |
| 2025-07-04 | 1,074.00 | 1,075.00 | 1,064.50 | 1,070.00 | 1,069.66 | 917,666 |
| 2025-07-03 | 1,071.00 | 1,080.50 | 1,069.00 | 1,076.50 | 1,076.16 | 971,375 |
| 2025-07-02 | 1,092.50 | 1,092.50 | 1,063.50 | 1,066.00 | 1,065.66 | 1,535,081 |
| 2025-07-01 | 1,075.00 | 1,091.00 | 1,072.50 | 1,087.50 | 1,087.16 | 1,733,535 |
| 2025-06-30 | 1,072.00 | 1,079.50 | 1,068.50 | 1,071.50 | 1,071.16 | 1,986,150 |
| 2025-06-27 | 1,075.00 | 1,092.50 | 1,068.00 | 1,071.50 | 1,071.16 | 2,060,203 |
| 2025-06-26 | 1,050.00 | 1,070.00 | 1,043.00 | 1,052.50 | 1,052.17 | 1,738,895 |
| 2025-06-25 | 1,045.50 | 1,051.00 | 1,034.00 | 1,050.50 | 1,050.17 | 2,036,819 |
| 2025-06-24 | 1,073.50 | 1,073.83 | 1,058.50 | 1,058.50 | 1,058.16 | 1,573,210 |
| 2025-06-23 | 1,072.00 | 1,075.00 | 1,036.50 | 1,060.50 | 1,060.16 | 2,551,601 |
| 2025-06-20 | 1,078.00 | 1,087.00 | 1,074.00 | 1,080.00 | 1,079.66 | 3,058,270 |
| 2025-06-19 | 1,070.50 | 1,088.50 | 1,068.50 | 1,073.50 | 1,073.16 | 1,530,307 |
| 2025-06-18 | 1,055.50 | 1,079.00 | 1,055.50 | 1,071.50 | 1,071.16 | 1,679,842 |
| 2025-06-17 | 1,063.00 | 1,069.00 | 1,057.83 | 1,059.00 | 1,058.66 | 1,637,076 |
| 2025-06-16 | 1,064.00 | 1,072.50 | 1,056.00 | 1,070.00 | 1,069.66 | 1,720,903 |
| 2025-06-13 | 1,066.00 | 1,071.50 | 1,052.50 | 1,066.00 | 1,065.66 | 1,960,260 |
| 2025-06-12 | 1,075.00 | 1,086.10 | 1,072.00 | 1,074.50 | 1,074.16 | 2,746,752 |
| 2025-06-11 | 1,080.50 | 1,091.50 | 1,080.00 | 1,084.50 | 1,084.16 | 1,638,523 |
| 2025-06-10 | 1,095.00 | 1,105.00 | 1,081.76 | 1,084.00 | 1,083.66 | 1,430,166 |
| 2025-06-09 | 1,099.00 | 1,099.00 | 1,083.50 | 1,090.50 | 1,090.15 | 1,290,480 |
| 2025-06-06 | 1,101.50 | 1,109.50 | 1,089.50 | 1,095.50 | 1,095.15 | 1,758,680 |
| 2025-06-05 | 1,092.50 | 1,108.00 | 1,087.00 | 1,108.00 | 1,107.65 | 2,440,134 |
| 2025-06-04 | 1,074.50 | 1,101.50 | 1,073.00 | 1,095.00 | 1,094.65 | 2,416,528 |
| 2025-06-03 | 1,160.00 | 1,164.50 | 1,085.50 | 1,085.50 | 1,085.16 | 7,908,302 |
| 2025-06-02 | 1,160.00 | 1,172.50 | 1,154.00 | 1,162.50 | 1,162.13 | 1,977,749 |
| 2025-05-30 | 1,173.00 | 1,181.50 | 1,165.00 | 1,165.00 | 1,164.63 | 4,915,346 |
| 2025-05-29 | 1,187.00 | 1,192.50 | 1,161.00 | 1,177.00 | 1,176.63 | 1,324,662 |
| 2025-05-28 | 1,201.50 | 1,205.50 | 1,186.50 | 1,186.50 | 1,186.12 | 1,326,358 |
| 2025-05-27 | 1,219.50 | 1,224.00 | 1,200.50 | 1,200.50 | 1,200.12 | 1,663,267 |
| 2025-05-23 | 1,222.00 | 1,225.34 | 1,202.00 | 1,212.00 | 1,211.62 | 1,040,779 |
| 2025-05-22 | 1,216.50 | 1,222.00 | 1,206.00 | 1,218.50 | 1,218.11 | 1,360,828 |
| 2025-05-21 | 1,212.00 | 1,218.00 | 1,208.00 | 1,217.00 | 1,216.61 | 860,640 |
| 2025-05-20 | 1,206.00 | 1,216.00 | 1,202.00 | 1,215.50 | 1,215.11 | 2,810,325 |
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.