Skip to main content
Pearson plc (LON:PSON)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,074.00
-6.50 (-0.60%)
Apr 28, 2026, 4:35 PM GMT

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,078.501,081.501,070.501,074.001,074.00-0.60%1,119,093
Apr 27, 20261,066.501,081.001,066.501,080.501,080.500.84%1,335,408
Apr 24, 20261,073.501,082.001,071.501,071.501,071.50-0.56%1,534,484
Apr 23, 20261,090.001,097.001,071.001,077.501,077.50-1.96%2,600,654
Apr 22, 20261,084.501,105.501,081.861,099.001,099.000.73%1,705,378
Apr 21, 20261,079.501,098.501,078.501,091.001,091.001.30%1,979,861
Apr 20, 20261,080.501,085.501,071.491,077.001,077.00-0.28%2,117,909
Apr 17, 20261,088.001,092.001,077.001,080.001,080.000.05%2,212,880
Apr 16, 20261,053.001,081.501,049.001,079.501,079.502.81%1,813,168
Apr 15, 20261,029.001,050.501,027.741,050.001,050.002.04%1,860,636
Apr 14, 20261,014.501,029.001,010.501,029.001,029.001.23%1,811,609
Apr 13, 2026995.601,016.50991.801,016.501,016.501.96%2,590,330
Apr 10, 20261,008.501,020.00997.00997.00997.00-1.29%2,103,395
Apr 9, 20261,011.501,023.501,002.501,010.001,010.000.10%1,978,595
Apr 8, 20261,027.001,035.001,009.001,009.001,009.00-0.35%2,523,087
Apr 7, 20261,011.501,036.501,005.501,012.501,012.500.35%1,853,748
Apr 2, 2026987.001,009.00986.491,009.001,009.002.25%2,280,863
Apr 1, 2026995.401,003.00973.00986.80986.80-0.28%2,382,021
Mar 31, 2026977.801,001.50977.80989.60989.601.25%2,600,739
Mar 30, 2026954.40977.40950.21977.40977.402.47%1,713,984
Mar 27, 2026958.40963.80946.80953.80953.80-0.65%1,610,830
Mar 26, 2026954.80968.60948.20960.00960.000.54%1,315,252
Mar 25, 2026956.00961.60943.00954.80954.800.23%1,607,000
Mar 24, 2026954.00965.00946.39952.60952.600.49%2,893,092
Mar 23, 2026960.00969.60946.60948.00948.00-0.98%2,576,292
Mar 20, 2026970.60972.00955.60957.40957.40-0.93%5,185,794
Mar 19, 2026970.40975.20962.00966.40966.40-2.85%2,651,383
Mar 18, 20261,002.501,016.00994.80994.80977.40-0.77%4,879,408
Mar 17, 2026990.401,004.50988.251,002.50984.971.14%2,211,081
Mar 16, 2026989.201,014.00982.60991.20973.860.36%6,127,719
Mar 13, 2026978.00993.80976.20987.60970.330.57%3,413,169
Mar 12, 2026976.00997.00972.60982.00964.820.55%5,594,239
Mar 11, 2026979.80993.20976.60976.60959.520.02%2,380,758
Mar 10, 2026980.401,002.50974.20976.40959.32-0.22%3,163,572
Mar 9, 2026981.40989.60974.00978.60961.480.27%2,739,916
Mar 6, 2026976.40978.60963.40976.00958.93-0.06%2,012,779
Mar 5, 2026978.40987.20971.00976.60959.52-0.10%2,265,001
Mar 4, 2026969.00983.80961.20977.60960.501.98%2,573,010
Mar 3, 2026956.20960.40947.00958.60941.830.44%2,891,409
Mar 2, 2026948.60958.40924.40954.40937.71-0.56%2,735,119
Feb 27, 2026956.00974.80922.60959.80943.01-0.06%5,842,020
Feb 26, 2026949.20965.80938.80960.40943.601.48%2,894,895
Feb 25, 2026935.80950.40926.20946.40929.851.37%2,161,632
Feb 24, 2026916.60949.00916.60933.60917.270.56%1,785,070
Feb 23, 2026930.00938.25922.20928.40912.160.04%1,960,941
Feb 20, 2026926.60936.20924.60928.00911.770.50%2,109,854
Feb 19, 2026931.00935.60921.60923.40907.25-0.47%2,124,932
Feb 18, 2026926.00937.60921.30927.80911.57-0.22%1,922,937
Feb 17, 2026904.00933.80904.00929.80913.542.85%1,833,977
Feb 16, 2026920.60924.40896.40904.00888.19-1.74%2,465,947
Feb 13, 2026904.80927.60899.20920.00903.911.75%3,512,070
Feb 12, 2026899.00924.00896.20904.20888.381.39%2,335,229
Feb 11, 2026903.20904.40881.00891.80876.20-1.55%2,564,814
Feb 10, 2026899.20916.60890.40905.80889.961.59%2,379,879
Feb 9, 2026901.00907.00889.60891.60876.01-0.76%2,632,595
Feb 6, 2026886.00898.40874.80898.40882.690.11%2,288,161
Feb 5, 2026902.80905.80886.20897.40881.70-0.02%5,433,318
Feb 4, 2026900.60904.60875.10897.60881.900.34%4,950,352
Feb 3, 2026962.60963.80889.60894.60878.95-7.74%3,548,023
Feb 2, 2026959.00969.60954.40969.60952.641.27%1,931,319
Jan 30, 2026949.80964.80947.40957.40940.651.21%3,067,505
Jan 29, 2026945.80953.60937.40946.00929.45-0.32%2,517,418
Jan 28, 2026941.20966.77927.00949.00932.400.76%1,638,086
Jan 27, 2026964.40969.60938.00941.80925.33-2.22%2,725,835
Jan 26, 2026972.60977.00962.60963.20946.35-0.60%1,002,202
Jan 23, 2026957.60970.60951.40969.00952.050.46%1,247,509
Jan 22, 2026947.80969.80946.80964.60947.731.75%1,537,336
Jan 21, 2026945.00971.80945.00948.00931.421.07%4,495,874
Jan 20, 2026928.40942.60928.40938.00921.590.88%1,715,724
Jan 19, 2026936.00939.80918.60929.80913.54-0.98%1,137,825
Jan 16, 2026967.20973.60934.00939.00922.58-4.05%3,749,060
Jan 15, 2026961.80996.40956.43978.60961.480.60%1,984,159
Jan 14, 20261,078.501,080.00972.80972.80955.78-9.55%5,444,374
Jan 13, 20261,069.001,104.001,061.001,075.501,056.690.37%2,384,627
Jan 12, 20261,065.001,085.001,065.001,071.501,052.761.08%1,690,852
Jan 9, 20261,059.001,063.501,054.001,060.001,041.460.33%1,196,815
Jan 8, 20261,059.001,059.501,043.001,056.501,038.02-0.05%1,297,053
Jan 7, 20261,051.501,066.001,041.001,057.001,038.510.67%1,373,698
Jan 6, 20261,036.001,051.261,035.501,050.001,031.630.96%1,566,611
Jan 5, 20261,025.501,050.501,020.001,040.001,021.812.01%1,695,675
Jan 2, 20261,049.501,055.001,007.501,019.501,001.67-2.90%1,466,049
Dec 31, 20251,060.001,060.001,048.501,050.001,031.63-0.05%272,560
Dec 30, 20251,047.501,053.501,045.001,050.501,032.130.53%883,236
Dec 29, 20251,051.001,055.001,045.001,045.001,026.72-0.85%846,821
Dec 24, 20251,054.001,057.001,049.501,054.001,035.560.43%140,421
Dec 23, 20251,054.001,056.001,049.001,049.501,031.14-0.43%690,495
Dec 22, 20251,054.001,056.901,041.501,054.001,035.56-0.33%1,406,851
Dec 19, 20251,056.501,060.501,048.501,057.501,039.00-0.05%3,043,146
Dec 18, 20251,051.501,060.501,045.001,058.001,039.490.86%2,500,869
Dec 17, 20251,042.001,058.501,041.501,049.001,030.650.82%2,234,281
Dec 16, 20251,049.501,052.001,036.001,040.501,022.30-0.29%2,160,826
Dec 15, 20251,045.001,060.001,043.501,043.501,025.25-0.14%2,470,741
Dec 12, 20251,041.001,054.501,039.501,045.001,026.72-1,975,278
Dec 11, 20251,028.001,051.001,021.001,045.001,026.722.00%1,489,368
Dec 10, 20251,006.501,046.501,003.051,024.501,006.581.99%1,834,668
Dec 9, 2025982.801,007.00982.801,004.50986.932.02%2,312,828
Dec 8, 2025985.40993.00984.60984.60967.38-0.77%1,427,001
Dec 5, 2025995.601,003.00991.00992.20974.85-0.64%3,746,856
Dec 4, 2025989.801,003.00988.80998.60981.130.87%2,216,023
Dec 3, 2025996.80999.00990.00990.00972.68-0.32%2,300,124