Skip to main content
Pearson plc (LON:PSON)
London flag London · Delayed Price · Currency is GBP · Price in GBX
976.00
-0.60 (-0.06%)
At close: Mar 6, 2026

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026976.40978.60963.40976.00976.00-0.06%2,012,779
Mar 5, 2026978.40987.20971.00976.60976.60-0.10%2,265,001
Mar 4, 2026969.00983.80961.20977.60977.601.98%2,573,010
Mar 3, 2026956.20960.40947.00958.60958.600.44%2,891,409
Mar 2, 2026948.60958.40924.40954.40954.40-0.56%2,735,119
Feb 27, 2026956.00974.80922.60959.80959.80-0.06%5,842,015
Feb 26, 2026949.20965.80938.80960.40960.401.48%2,894,895
Feb 25, 2026935.80950.40926.20946.40946.401.37%2,056,151
Feb 24, 2026916.60949.00916.60933.60933.600.56%1,785,065
Feb 23, 2026930.00935.20922.20928.40928.400.04%1,929,593
Feb 20, 2026926.60936.20924.60928.00928.000.50%2,109,854
Feb 19, 2026931.00935.60921.60923.40923.40-0.47%2,124,932
Feb 18, 2026926.00937.60921.30927.80927.80-0.22%1,922,937
Feb 17, 2026904.00933.80904.00929.80929.802.85%1,833,977
Feb 16, 2026920.60924.40896.40904.00904.00-1.74%2,465,947
Feb 13, 2026904.80927.60899.20920.00920.001.75%3,512,070
Feb 12, 2026899.00924.00896.20904.20904.201.39%2,335,229
Feb 11, 2026903.20904.40881.00891.80891.80-1.55%2,564,814
Feb 10, 2026899.20916.60890.40905.80905.801.59%2,379,879
Feb 9, 2026901.00907.00889.60891.60891.60-0.76%2,632,590
Feb 6, 2026886.00898.40874.80898.40898.400.11%2,288,157
Feb 5, 2026902.80905.80886.20897.40897.40-0.02%5,433,318
Feb 4, 2026900.60904.60875.20897.60897.600.34%4,637,176
Feb 3, 2026962.60963.40889.60894.60894.60-7.74%3,548,022
Feb 2, 2026959.00969.60954.40969.60969.601.27%1,931,313
Jan 30, 2026949.80964.80947.40957.40957.401.21%3,067,229
Jan 29, 2026945.80953.60937.40946.00946.00-0.32%2,517,418
Jan 28, 2026941.20966.77927.00949.00949.000.76%1,638,086
Jan 27, 2026964.40969.60938.00941.80941.80-2.22%2,725,835
Jan 26, 2026972.60977.00962.60963.20963.20-0.60%1,002,202
Jan 23, 2026957.60970.60951.40969.00969.000.46%1,247,509
Jan 22, 2026947.80969.80946.80964.60964.601.75%1,537,336
Jan 21, 2026945.00971.80945.00948.00948.001.07%4,495,874
Jan 20, 2026928.40942.60928.40938.00938.000.88%1,715,724
Jan 19, 2026936.00939.80918.60929.80929.80-0.98%1,137,825
Jan 16, 2026967.20973.60934.00939.00939.00-4.05%3,743,683
Jan 15, 2026961.80996.40956.43978.60978.600.60%1,984,159
Jan 14, 20261,078.501,080.00972.80972.80972.80-9.55%5,208,156
Jan 13, 20261,069.001,104.001,061.001,075.501,075.500.37%2,384,627
Jan 12, 20261,065.001,085.001,065.001,071.501,071.501.08%1,690,848
Jan 9, 20261,059.001,063.001,054.001,060.001,060.000.33%1,196,814
Jan 8, 20261,059.001,059.501,043.001,056.501,056.50-0.05%1,297,052
Jan 7, 20261,051.501,065.501,041.001,057.001,057.000.67%1,373,695
Jan 6, 20261,036.001,051.261,035.501,050.001,050.000.96%1,566,611
Jan 5, 20261,025.501,050.501,020.001,040.001,040.002.01%1,695,675
Jan 2, 20261,049.501,055.001,007.501,019.501,019.50-2.90%1,466,049
Dec 31, 20251,060.001,060.001,048.501,050.001,050.00-0.05%272,560
Dec 30, 20251,047.501,053.501,045.001,050.501,050.500.53%883,236
Dec 29, 20251,051.001,055.001,045.001,045.001,045.00-0.85%846,821
Dec 24, 20251,054.001,057.001,049.501,054.001,054.000.43%140,421
Dec 23, 20251,054.001,056.001,049.001,049.501,049.50-0.43%690,495
Dec 22, 20251,054.001,056.901,041.501,054.001,054.00-0.33%1,406,851
Dec 19, 20251,056.501,060.001,048.501,057.501,057.50-0.05%3,043,142
Dec 18, 20251,051.501,060.501,045.001,058.001,058.000.86%2,500,869
Dec 17, 20251,042.001,058.501,041.501,049.001,049.000.82%2,234,278
Dec 16, 20251,049.501,052.001,036.001,040.501,040.50-0.29%2,160,826
Dec 15, 20251,045.001,060.001,043.501,043.501,043.50-0.14%2,470,741
Dec 12, 20251,041.001,054.501,039.501,045.001,045.00-1,975,278
Dec 11, 20251,028.001,051.001,021.001,045.001,045.002.00%1,489,368
Dec 10, 20251,006.501,046.501,003.051,024.501,024.501.99%1,834,668
Dec 9, 2025982.801,007.00982.801,004.501,004.502.02%2,269,874
Dec 8, 2025985.40993.00984.60984.60984.60-0.77%1,427,001
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