Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,341.00 | 1,384.50 | 1,341.00 | 1,374.50 | 1,374.50 | 1,983,248 |
| 2026-10-15 | 1,340.00 | 1,363.50 | 1,327.50 | 1,353.00 | 1,353.00 | 1,811,389 |
| 2026-10-14 | 1,322.00 | 1,326.50 | 1,305.00 | 1,310.00 | 1,310.00 | 1,753,431 |
| 2026-10-13 | 1,317.00 | 1,331.50 | 1,303.75 | 1,320.50 | 1,320.50 | 2,280,558 |
| 2026-10-12 | 1,290.00 | 1,306.50 | 1,286.30 | 1,304.00 | 1,304.00 | 1,169,219 |
| 2026-10-09 | 1,243.00 | 1,289.50 | 1,242.50 | 1,285.00 | 1,285.00 | 1,596,694 |
| 2026-10-08 | 1,242.00 | 1,290.50 | 1,241.00 | 1,266.50 | 1,266.50 | 1,941,524 |
| 2026-10-07 | 1,231.50 | 1,248.50 | 1,229.50 | 1,243.00 | 1,243.00 | 5,395,242 |
| 2026-10-06 | 1,234.50 | 1,244.50 | 1,230.49 | 1,233.00 | 1,233.00 | 1,434,254 |
| 2026-10-05 | 1,229.50 | 1,238.50 | 1,223.00 | 1,229.50 | 1,229.50 | 1,016,818 |
| 2026-10-02 | 1,230.00 | 1,235.50 | 1,216.50 | 1,222.00 | 1,222.00 | 1,578,723 |
| 2026-10-01 | 1,209.00 | 1,238.50 | 1,192.50 | 1,223.50 | 1,223.50 | 1,850,372 |
| 2026-09-30 | 1,208.00 | 1,219.00 | 1,195.50 | 1,216.00 | 1,216.00 | 1,629,930 |
| 2026-09-29 | 1,204.00 | 1,216.00 | 1,194.50 | 1,208.00 | 1,208.00 | 1,041,906 |
| 2026-09-28 | 1,222.00 | 1,228.75 | 1,202.50 | 1,202.50 | 1,202.50 | 1,191,117 |
| 2026-09-25 | 1,209.50 | 1,232.00 | 1,208.95 | 1,218.50 | 1,218.50 | 676,789 |
| 2026-09-24 | 1,208.00 | 1,220.00 | 1,202.50 | 1,212.50 | 1,212.50 | 937,062 |
| 2026-09-23 | 1,189.00 | 1,205.00 | 1,184.50 | 1,203.00 | 1,203.00 | 1,506,428 |
| 2026-09-22 | 1,207.00 | 1,215.00 | 1,197.00 | 1,198.00 | 1,198.00 | 1,428,194 |
| 2026-09-21 | 1,177.00 | 1,201.00 | 1,169.50 | 1,192.00 | 1,192.00 | 1,418,906 |
| 2026-09-18 | 1,200.00 | 1,216.50 | 1,178.44 | 1,178.50 | 1,178.50 | 10,167,594 |
Page 1 of 1 · 21 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.