Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,193.50 | 1,201.50 | 1,184.00 | 1,201.00 | 1,200.62 | 1,421,171 |
| 2025-05-16 | 1,199.50 | 1,205.50 | 1,192.50 | 1,198.50 | 1,198.12 | 2,103,785 |
| 2025-05-15 | 1,180.00 | 1,202.50 | 1,177.50 | 1,199.50 | 1,199.12 | 2,974,081 |
| 2025-05-14 | 1,179.00 | 1,187.00 | 1,164.00 | 1,187.00 | 1,186.62 | 1,689,112 |
| 2025-05-13 | 1,163.50 | 1,180.50 | 1,163.00 | 1,180.50 | 1,180.13 | 1,533,732 |
| 2025-05-12 | 1,166.50 | 1,179.00 | 1,158.00 | 1,166.00 | 1,165.63 | 1,072,300 |
| 2025-05-09 | 1,161.50 | 1,173.00 | 1,160.00 | 1,164.50 | 1,164.13 | 818,001 |
| 2025-05-08 | 1,176.50 | 1,182.00 | 1,160.00 | 1,162.50 | 1,162.13 | 1,236,511 |
| 2025-05-07 | 1,172.50 | 1,179.00 | 1,159.50 | 1,169.50 | 1,169.13 | 1,463,509 |
| 2025-05-06 | 1,186.50 | 1,188.00 | 1,152.00 | 1,169.00 | 1,168.63 | 4,375,204 |
| 2025-05-02 | 1,159.00 | 1,182.50 | 1,127.50 | 1,182.50 | 1,182.13 | 1,881,383 |
| 2025-05-01 | 1,198.50 | 1,200.50 | 1,165.50 | 1,174.50 | 1,174.13 | 1,568,126 |
| 2025-04-30 | 1,161.00 | 1,196.50 | 1,161.00 | 1,196.50 | 1,196.12 | 2,778,421 |
| 2025-04-29 | 1,160.00 | 1,162.50 | 1,152.00 | 1,155.00 | 1,154.63 | 1,313,002 |
| 2025-04-28 | 1,159.50 | 1,160.50 | 1,149.00 | 1,155.00 | 1,154.63 | 1,390,509 |
| 2025-04-25 | 1,175.00 | 1,176.00 | 1,150.00 | 1,152.00 | 1,151.64 | 3,102,063 |
| 2025-04-24 | 1,167.50 | 1,175.50 | 1,157.00 | 1,175.50 | 1,175.13 | 1,605,908 |
| 2025-04-23 | 1,173.00 | 1,177.00 | 1,164.00 | 1,167.50 | 1,167.13 | 2,321,471 |
| 2025-04-22 | 1,168.50 | 1,175.50 | 1,153.00 | 1,161.00 | 1,160.63 | 1,729,126 |
| 2025-04-17 | 1,165.00 | 1,175.00 | 1,162.50 | 1,172.50 | 1,172.13 | 1,308,174 |
| 2025-04-16 | 1,177.00 | 1,177.50 | 1,161.50 | 1,170.50 | 1,170.13 | 1,716,990 |
| 2025-04-15 | 1,179.00 | 1,187.00 | 1,174.50 | 1,178.00 | 1,177.63 | 2,024,312 |
| 2025-04-14 | 1,164.00 | 1,179.50 | 1,162.00 | 1,176.00 | 1,175.63 | 1,598,927 |
| 2025-04-11 | 1,172.50 | 1,182.00 | 1,159.00 | 1,159.00 | 1,158.63 | 1,984,222 |
| 2025-04-10 | 1,169.50 | 1,183.13 | 1,160.50 | 1,167.00 | 1,166.63 | 1,859,471 |
| 2025-04-09 | 1,145.00 | 1,162.00 | 1,134.00 | 1,142.50 | 1,142.14 | 3,215,039 |
| 2025-04-08 | 1,150.00 | 1,168.00 | 1,136.00 | 1,164.50 | 1,164.13 | 4,576,972 |
| 2025-04-07 | 1,138.50 | 1,180.00 | 1,123.00 | 1,134.00 | 1,133.64 | 3,148,608 |
| 2025-04-04 | 1,207.50 | 1,208.00 | 1,172.50 | 1,172.50 | 1,172.13 | 2,846,895 |
| 2025-04-03 | 1,215.50 | 1,217.00 | 1,186.00 | 1,201.00 | 1,200.62 | 2,441,521 |
| 2025-04-02 | 1,228.00 | 1,232.00 | 1,208.00 | 1,215.00 | 1,214.62 | 1,298,690 |
| 2025-04-01 | 1,220.00 | 1,236.00 | 1,216.00 | 1,229.00 | 1,228.61 | 1,901,750 |
| 2025-03-31 | 1,221.50 | 1,227.00 | 1,213.50 | 1,218.00 | 1,217.61 | 1,892,318 |
| 2025-03-28 | 1,222.50 | 1,231.50 | 1,220.00 | 1,227.00 | 1,226.61 | 1,656,279 |
| 2025-03-27 | 1,222.00 | 1,227.00 | 1,210.00 | 1,227.00 | 1,226.61 | 2,455,376 |
| 2025-03-26 | 1,223.50 | 1,237.50 | 1,212.50 | 1,223.00 | 1,222.61 | 1,869,894 |
| 2025-03-25 | 1,197.00 | 1,220.14 | 1,195.83 | 1,218.00 | 1,217.61 | 3,751,206 |
| 2025-03-24 | 1,180.00 | 1,206.50 | 1,178.00 | 1,193.50 | 1,193.12 | 1,624,492 |
| 2025-03-21 | 1,191.50 | 1,198.00 | 1,169.50 | 1,177.00 | 1,176.63 | 4,514,893 |
| 2025-03-20 | 1,253.50 | 1,255.50 | 1,190.00 | 1,197.50 | 1,197.12 | 1,983,167 |
| 2025-03-19 | 1,259.00 | 1,275.00 | 1,249.50 | 1,270.00 | 1,269.43 | 1,127,384 |
| 2025-03-18 | 1,265.50 | 1,271.50 | 1,250.00 | 1,252.50 | 1,251.94 | 1,732,887 |
| 2025-03-17 | 1,259.50 | 1,266.50 | 1,252.50 | 1,260.50 | 1,259.94 | 1,101,902 |
| 2025-03-14 | 1,268.00 | 1,268.00 | 1,252.00 | 1,258.00 | 1,257.44 | 1,336,854 |
| 2025-03-13 | 1,270.00 | 1,272.00 | 1,257.00 | 1,265.00 | 1,264.43 | 1,366,190 |
| 2025-03-12 | 1,257.50 | 1,272.50 | 1,252.50 | 1,271.00 | 1,270.43 | 1,157,389 |
| 2025-03-11 | 1,281.50 | 1,281.50 | 1,249.50 | 1,260.00 | 1,259.44 | 1,601,452 |
| 2025-03-10 | 1,291.00 | 1,299.50 | 1,278.50 | 1,279.00 | 1,278.43 | 1,040,071 |
| 2025-03-07 | 1,279.00 | 1,295.00 | 1,277.50 | 1,283.00 | 1,282.43 | 2,519,045 |
| 2025-03-06 | 1,339.50 | 1,341.00 | 1,274.00 | 1,290.00 | 1,289.42 | 1,775,747 |
| 2025-03-05 | 1,383.00 | 1,396.00 | 1,335.50 | 1,335.50 | 1,334.90 | 1,520,163 |
| 2025-03-04 | 1,350.50 | 1,385.00 | 1,347.50 | 1,379.00 | 1,378.38 | 1,550,444 |
| 2025-03-03 | 1,356.50 | 1,363.50 | 1,322.00 | 1,350.00 | 1,349.40 | 1,886,530 |
| 2025-02-28 | 1,310.00 | 1,401.00 | 1,310.00 | 1,361.50 | 1,360.89 | 4,464,508 |
| 2025-02-27 | 1,306.00 | 1,339.00 | 1,294.50 | 1,335.50 | 1,334.90 | 1,852,234 |
| 2025-02-26 | 1,328.50 | 1,334.50 | 1,311.50 | 1,317.00 | 1,316.41 | 2,017,697 |
| 2025-02-25 | 1,346.00 | 1,348.50 | 1,325.00 | 1,332.50 | 1,331.90 | 2,219,459 |
| 2025-02-24 | 1,351.50 | 1,363.00 | 1,340.50 | 1,350.00 | 1,349.40 | 661,659 |
| 2025-02-21 | 1,355.50 | 1,369.50 | 1,350.50 | 1,358.00 | 1,357.39 | 1,148,669 |
| 2025-02-20 | 1,365.50 | 1,367.00 | 1,351.50 | 1,360.00 | 1,359.39 | 683,199 |
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.