Skip to main content
Pearson plc (LON:PSON)
London flag London · Delayed Price · Currency is GBP · Price in GBp
992.20
-6.40 (-0.64%)
At close: Dec 5, 2025

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025995.601,003.00991.00992.20992.20-0.64%1,698,356
Dec 4, 2025989.801,003.00988.80998.60998.600.87%2,216,023
Dec 3, 2025996.80999.00990.00990.00990.00-0.32%2,300,124
Dec 2, 2025997.00999.20983.80993.20993.20-0.24%2,439,732
Dec 1, 2025993.20996.80982.80995.60995.60-0.20%2,890,161
Nov 28, 2025994.20998.80988.60997.60997.600.58%1,253,568
Nov 27, 2025988.80991.80984.80991.80991.800.51%875,976
Nov 26, 2025981.80992.00980.00986.80986.800.16%2,286,040
Nov 25, 20251,006.501,008.00983.80985.20985.20-2.16%3,147,805
Nov 24, 2025998.201,007.50995.801,007.001,007.000.84%5,954,755
Nov 21, 2025992.001,010.00988.80998.60998.600.75%1,728,730
Nov 20, 2025999.20999.20986.80991.20991.20-0.54%898,456
Nov 19, 20251,001.501,008.50994.80996.60996.60-0.59%984,213
Nov 18, 20251,002.001,012.00997.201,002.501,002.50-1.18%1,103,744
Nov 17, 20251,010.001,019.001,008.001,014.501,014.500.55%1,618,326
Nov 14, 20251,013.001,018.50999.201,009.001,009.00-0.64%1,669,442
Nov 13, 20251,013.001,016.501,007.501,015.501,015.500.45%1,456,250
Nov 12, 20251,011.501,011.92998.201,011.001,011.00-0.05%952,249
Nov 11, 20251,004.001,019.00998.601,011.501,011.502.03%1,341,990
Nov 10, 2025990.00995.80983.20991.40991.400.04%1,449,635
Nov 7, 20251,001.001,010.50978.40991.00991.00-1.15%4,996,108
Nov 6, 20251,050.501,051.001,000.751,002.501,002.50-4.80%2,327,648
Nov 5, 20251,048.501,062.001,047.001,053.001,053.00-2,610,483
Nov 4, 20251,043.001,055.501,042.501,053.001,053.000.43%6,311,220
Nov 3, 20251,056.501,065.501,048.501,048.501,048.50-1.08%1,645,558
Oct 31, 20251,068.501,073.001,060.001,060.001,060.00-1.21%1,811,423
Oct 30, 20251,084.001,087.501,067.501,073.001,073.00-1.38%2,124,473
Oct 29, 20251,101.001,107.001,086.001,088.001,088.00-1.76%1,582,435
Oct 28, 20251,106.501,113.001,095.501,107.501,107.50-0.09%1,164,483
Oct 27, 20251,128.001,132.501,108.501,108.501,108.50-1.82%1,598,600
Oct 24, 20251,120.001,134.001,118.501,129.001,129.000.98%1,015,147
Oct 23, 20251,110.501,121.001,104.501,118.001,118.000.09%1,138,017
Oct 22, 20251,115.001,120.501,100.001,117.001,117.000.54%1,013,942
Oct 21, 20251,093.501,113.661,093.001,111.001,111.002.07%1,242,074
Oct 20, 20251,106.001,112.001,088.001,088.501,088.50-2.77%2,375,985
Oct 17, 20251,135.001,153.501,112.001,119.501,119.502.33%3,180,481
Oct 16, 20251,098.001,110.501,072.501,094.001,094.000.46%2,309,089
Oct 15, 20251,079.501,098.501,070.001,089.001,089.002.25%2,352,199
Oct 14, 20251,056.501,070.001,056.501,065.001,065.000.66%1,648,789
Oct 13, 20251,054.501,058.501,046.001,058.001,058.000.57%1,221,212
Oct 10, 20251,053.001,067.501,048.501,052.001,052.000.05%1,727,909
Oct 9, 20251,068.001,070.501,051.501,051.501,051.50-0.99%1,760,627
Oct 8, 20251,048.501,079.501,048.001,062.001,062.000.95%1,852,778
Oct 7, 20251,057.001,061.871,040.001,052.001,052.00-0.75%2,227,994
Oct 6, 20251,051.501,070.501,051.501,060.001,060.00-1,425,815
Oct 3, 20251,058.501,064.501,054.501,060.001,060.00-0.05%1,200,179
Oct 2, 20251,053.501,064.501,052.001,060.501,060.500.47%1,501,163
Oct 1, 20251,048.001,072.001,048.001,055.501,055.50-0.09%2,603,580
Sep 30, 20251,049.001,057.501,046.501,056.501,056.500.48%1,365,061
Sep 29, 20251,044.501,055.001,040.501,051.501,051.500.81%1,688,941
Sep 26, 20251,044.501,059.961,031.001,043.001,043.00-1,252,827
Sep 25, 20251,030.001,047.001,030.001,043.001,043.000.92%1,491,283
Sep 24, 20251,035.001,036.501,028.001,033.501,033.500.05%3,070,417
Sep 23, 20251,040.501,051.501,030.001,033.001,033.00-0.96%1,846,857
Sep 22, 20251,037.001,047.001,037.001,043.001,043.000.38%1,156,727
Sep 19, 20251,041.501,043.001,031.501,039.001,039.00-0.76%3,535,545
Sep 18, 20251,029.501,048.501,029.501,047.001,047.001.26%1,198,677
Sep 17, 20251,034.001,044.001,031.001,034.001,034.000.39%1,854,027
Sep 16, 20251,037.001,039.501,023.001,030.001,030.00-1.01%1,191,821
Sep 15, 20251,050.501,054.001,035.001,040.501,040.50-0.86%990,364
Sep 12, 20251,057.001,059.501,049.501,049.501,049.50-0.33%1,455,489
Sep 11, 20251,040.501,054.501,040.501,053.001,053.001.30%1,291,830
Sep 10, 20251,055.001,072.501,030.501,039.501,039.50-1.33%1,643,421
Sep 9, 20251,049.501,058.501,048.001,053.501,053.500.67%1,082,075
Sep 8, 20251,047.501,054.001,043.501,046.501,046.500.10%1,666,123
Sep 5, 20251,058.001,061.501,042.001,045.501,045.50-1.32%2,181,823
Sep 4, 20251,046.501,063.501,044.001,059.501,059.501.19%1,870,202
Sep 3, 20251,085.001,087.501,040.501,047.001,047.00-3.55%3,047,473
Sep 2, 20251,089.001,095.001,084.501,085.501,085.50-0.37%1,411,290
Sep 1, 20251,075.001,091.501,074.501,089.501,089.501.16%1,012,789
Aug 29, 20251,083.001,088.001,077.001,077.001,077.00-0.69%1,328,014
Aug 28, 20251,095.001,096.001,082.001,084.501,084.50-0.78%783,043
Aug 27, 20251,087.501,098.001,085.041,093.001,093.000.78%876,928
Aug 26, 20251,089.501,101.001,083.001,084.501,084.50-1.32%4,378,759
Aug 22, 20251,100.001,103.001,094.001,099.001,099.000.14%927,545
Aug 21, 20251,099.501,102.001,090.501,097.501,097.500.05%1,087,886
Aug 20, 20251,086.001,097.501,082.201,097.001,097.001.15%1,672,812
Aug 19, 20251,073.001,086.001,070.001,084.501,084.501.36%2,276,792
Aug 18, 20251,064.501,071.501,062.001,070.001,070.000.66%1,065,829
Aug 15, 20251,073.501,073.501,056.001,063.001,063.00-0.23%1,275,143
Aug 14, 20251,064.001,066.501,058.001,065.501,065.50-1,259,052
Aug 13, 20251,067.501,074.001,059.501,065.501,057.700.09%1,666,813
Aug 12, 20251,080.001,084.501,052.501,064.501,056.71-1.57%2,000,559
Aug 11, 20251,077.001,085.501,074.001,081.501,073.580.60%802,680
Aug 8, 20251,085.501,087.001,053.501,075.001,067.13-0.97%2,764,467
Aug 7, 20251,076.501,101.001,076.001,085.501,077.550.18%2,009,610
Aug 6, 20251,130.501,130.501,083.501,083.501,075.57-3.86%2,633,597
Aug 5, 20251,125.501,135.501,120.001,127.001,118.75-0.04%1,974,563
Aug 4, 20251,122.001,134.531,112.001,127.501,119.25-0.88%3,116,042
Aug 1, 20251,129.001,149.501,092.001,137.501,129.176.06%3,737,994
Jul 31, 20251,065.501,081.501,061.001,072.501,064.650.52%1,997,515
Jul 30, 20251,056.001,069.501,056.001,067.001,059.190.80%1,431,398
Jul 29, 20251,051.001,064.101,050.501,058.501,050.750.33%1,400,983
Jul 28, 20251,059.001,062.501,050.001,055.001,047.28-0.24%1,876,445
Jul 25, 20251,050.001,057.501,048.501,057.501,049.760.57%1,552,311
Jul 24, 20251,053.501,058.001,049.501,051.501,043.80-0.28%1,449,545
Jul 23, 20251,055.501,058.501,048.501,054.501,046.780.19%8,169,315
Jul 22, 20251,040.501,059.001,040.001,052.501,044.800.77%1,149,673
Jul 21, 20251,046.501,052.501,041.001,044.501,036.85-0.43%1,231,839
Jul 18, 20251,053.001,059.001,048.501,049.001,041.32-0.38%1,578,785