Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,209.50 | 1,231.00 | 1,201.50 | 1,227.50 | 1,226.95 | 1,413,766 |
| 2024-11-21 | 1,196.00 | 1,204.50 | 1,185.00 | 1,201.00 | 1,200.46 | 1,147,040 |
| 2024-11-20 | 1,197.50 | 1,200.00 | 1,189.00 | 1,192.00 | 1,191.47 | 1,376,468 |
| 2024-11-19 | 1,207.00 | 1,210.00 | 1,183.50 | 1,200.00 | 1,199.46 | 1,147,923 |
| 2024-11-18 | 1,191.50 | 1,206.50 | 1,186.00 | 1,206.50 | 1,205.96 | 769,707 |
| 2024-11-15 | 1,194.00 | 1,203.50 | 1,187.00 | 1,191.00 | 1,190.47 | 924,124 |
| 2024-11-14 | 1,187.50 | 1,199.00 | 1,181.50 | 1,193.50 | 1,192.97 | 958,887 |
| 2024-11-13 | 1,208.50 | 1,211.00 | 1,183.50 | 1,191.00 | 1,190.47 | 1,201,584 |
| 2024-11-12 | 1,211.50 | 1,218.00 | 1,209.00 | 1,212.00 | 1,211.46 | 1,394,515 |
| 2024-11-11 | 1,211.00 | 1,220.00 | 1,209.50 | 1,217.50 | 1,216.96 | 904,310 |
| 2024-11-08 | 1,184.50 | 1,207.00 | 1,182.36 | 1,204.00 | 1,203.46 | 1,429,951 |
| 2024-11-07 | 1,191.50 | 1,194.00 | 1,173.50 | 1,182.00 | 1,181.47 | 2,331,610 |
| 2024-11-06 | 1,246.50 | 1,263.00 | 1,173.50 | 1,187.00 | 1,186.47 | 1,754,127 |
| 2024-11-05 | 1,155.00 | 1,189.00 | 1,153.00 | 1,185.00 | 1,184.47 | 1,317,861 |
| 2024-11-04 | 1,155.00 | 1,160.13 | 1,149.50 | 1,156.00 | 1,155.48 | 1,337,974 |
| 2024-11-01 | 1,136.50 | 1,159.00 | 1,127.50 | 1,158.00 | 1,157.48 | 1,625,171 |
| 2024-10-31 | 1,138.50 | 1,144.00 | 1,131.00 | 1,139.50 | 1,138.99 | 3,944,362 |
| 2024-10-30 | 1,118.50 | 1,140.00 | 1,113.00 | 1,140.00 | 1,139.49 | 2,169,726 |
| 2024-10-29 | 1,094.50 | 1,119.00 | 1,080.00 | 1,118.00 | 1,117.50 | 2,791,562 |
| 2024-10-28 | 1,046.50 | 1,073.00 | 1,044.00 | 1,071.50 | 1,071.02 | 2,782,325 |
| 2024-10-25 | 1,042.50 | 1,047.50 | 1,034.50 | 1,043.00 | 1,042.53 | 1,541,572 |
| 2024-10-24 | 1,042.00 | 1,052.00 | 1,041.50 | 1,041.50 | 1,041.03 | 1,143,534 |
| 2024-10-23 | 1,028.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,044.53 | 1,329,030 |
| 2024-10-22 | 1,027.50 | 1,029.50 | 1,018.00 | 1,029.50 | 1,029.04 | 851,538 |
| 2024-10-21 | 1,040.50 | 1,041.50 | 1,030.50 | 1,030.50 | 1,030.04 | 242,741 |
| 2024-10-18 | 1,041.50 | 1,045.00 | 1,033.50 | 1,038.50 | 1,038.04 | 645,767 |
| 2024-10-17 | 1,035.50 | 1,050.00 | 1,032.50 | 1,046.00 | 1,045.53 | 870,904 |
| 2024-10-16 | 1,034.00 | 1,038.50 | 1,029.00 | 1,032.50 | 1,032.04 | 620,151 |
| 2024-10-15 | 1,034.00 | 1,039.00 | 1,027.50 | 1,027.50 | 1,027.04 | 1,336,787 |
| 2024-10-14 | 1,030.00 | 1,032.00 | 1,019.50 | 1,030.00 | 1,029.54 | 1,048,007 |
| 2024-10-11 | 1,023.50 | 1,029.00 | 1,017.50 | 1,027.50 | 1,027.04 | 769,346 |
| 2024-10-10 | 1,027.50 | 1,029.50 | 1,018.50 | 1,021.00 | 1,020.54 | 904,672 |
| 2024-10-09 | 1,020.00 | 1,026.00 | 1,016.50 | 1,026.00 | 1,025.54 | 1,024,603 |
| 2024-10-08 | 1,018.50 | 1,020.50 | 1,010.50 | 1,018.00 | 1,017.54 | 932,174 |
| 2024-10-07 | 1,022.00 | 1,024.00 | 1,013.50 | 1,022.00 | 1,021.54 | 1,142,891 |
| 2024-10-04 | 1,021.50 | 1,026.00 | 1,017.50 | 1,020.00 | 1,019.54 | 752,208 |
| 2024-10-03 | 1,025.50 | 1,029.50 | 1,020.00 | 1,027.00 | 1,026.54 | 945,147 |
| 2024-10-02 | 1,017.50 | 1,024.50 | 1,016.00 | 1,021.00 | 1,020.54 | 1,639,067 |
| 2024-10-01 | 1,014.50 | 1,026.50 | 1,010.00 | 1,022.50 | 1,022.04 | 4,802,816 |
| 2024-09-30 | 1,020.50 | 1,026.50 | 1,010.00 | 1,013.50 | 1,013.05 | 1,117,686 |
| 2024-09-27 | 1,019.50 | 1,031.25 | 1,019.50 | 1,025.50 | 1,025.04 | 1,046,046 |
| 2024-09-26 | 1,031.50 | 1,034.00 | 1,015.50 | 1,019.50 | 1,019.04 | 1,145,567 |
| 2024-09-25 | 1,022.00 | 1,031.00 | 1,022.00 | 1,026.50 | 1,026.04 | 1,053,222 |
| 2024-09-24 | 1,027.00 | 1,030.00 | 1,020.00 | 1,025.50 | 1,025.04 | 740,703 |
| 2024-09-23 | 1,022.50 | 1,033.00 | 1,018.00 | 1,026.00 | 1,025.54 | 822,469 |
| 2024-09-20 | 1,027.50 | 1,030.50 | 1,017.50 | 1,026.00 | 1,025.54 | 5,227,727 |
| 2024-09-19 | 1,030.50 | 1,035.00 | 1,024.50 | 1,035.00 | 1,034.54 | 1,527,107 |
| 2024-09-18 | 1,035.50 | 1,040.50 | 1,016.00 | 1,024.00 | 1,023.54 | 1,417,131 |
| 2024-09-17 | 1,062.50 | 1,063.00 | 1,040.00 | 1,040.00 | 1,039.53 | 1,010,154 |
| 2024-09-16 | 1,058.50 | 1,064.78 | 1,055.50 | 1,057.50 | 1,057.03 | 2,449,884 |
| 2024-09-13 | 1,050.50 | 1,068.00 | 1,050.50 | 1,062.50 | 1,062.02 | 1,153,116 |
| 2024-09-12 | 1,049.50 | 1,056.50 | 1,040.00 | 1,051.50 | 1,051.03 | 1,154,858 |
| 2024-09-11 | 1,055.00 | 1,055.00 | 1,040.50 | 1,044.00 | 1,043.53 | 846,630 |
| 2024-09-10 | 1,050.50 | 1,055.00 | 1,044.50 | 1,052.50 | 1,052.03 | 1,491,625 |
| 2024-09-09 | 1,078.00 | 1,078.00 | 1,058.50 | 1,058.50 | 1,058.03 | 1,471,220 |
| 2024-09-06 | 1,073.50 | 1,084.00 | 1,071.50 | 1,073.50 | 1,073.02 | 870,402 |
| 2024-09-05 | 1,070.50 | 1,084.00 | 1,069.07 | 1,074.00 | 1,073.52 | 1,028,041 |
| 2024-09-04 | 1,064.00 | 1,069.50 | 1,057.50 | 1,069.50 | 1,069.02 | 1,586,988 |
| 2024-09-03 | 1,066.00 | 1,071.50 | 1,065.00 | 1,071.50 | 1,071.02 | 669,679 |
| 2024-09-02 | 1,057.50 | 1,065.50 | 1,054.00 | 1,065.50 | 1,065.02 | 420,209 |
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.