Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,128.00 | 1,142.50 | 1,116.50 | 1,128.50 | 1,128.42 | 2,119,705 |
| 2026-05-05 | 1,104.00 | 1,142.00 | 1,103.00 | 1,120.00 | 1,119.92 | 2,054,653 |
| 2026-05-01 | 1,093.50 | 1,146.50 | 1,089.50 | 1,115.00 | 1,114.92 | 1,019,773 |
| 2026-04-30 | 1,081.50 | 1,089.00 | 1,072.00 | 1,081.50 | 1,081.43 | 2,172,181 |
| 2026-04-29 | 1,070.50 | 1,084.00 | 1,069.00 | 1,079.50 | 1,079.43 | 1,800,946 |
| 2026-04-28 | 1,078.50 | 1,081.50 | 1,070.50 | 1,074.00 | 1,073.93 | 1,119,096 |
| 2026-04-27 | 1,066.50 | 1,081.00 | 1,066.29 | 1,080.50 | 1,080.43 | 1,364,123 |
| 2026-04-24 | 1,073.50 | 1,082.00 | 1,071.50 | 1,071.50 | 1,071.43 | 1,534,484 |
| 2026-04-23 | 1,090.00 | 1,097.00 | 1,071.00 | 1,077.50 | 1,077.43 | 2,600,653 |
| 2026-04-22 | 1,084.50 | 1,105.50 | 1,081.86 | 1,099.00 | 1,098.92 | 1,705,378 |
| 2026-04-21 | 1,079.50 | 1,098.50 | 1,078.00 | 1,091.00 | 1,090.93 | 1,979,860 |
| 2026-04-20 | 1,080.50 | 1,085.50 | 1,071.49 | 1,077.00 | 1,076.93 | 2,117,909 |
| 2026-04-17 | 1,088.00 | 1,092.00 | 1,077.00 | 1,080.00 | 1,079.93 | 2,212,880 |
| 2026-04-16 | 1,053.00 | 1,081.50 | 1,049.00 | 1,079.50 | 1,079.43 | 1,813,168 |
| 2026-04-15 | 1,029.00 | 1,050.50 | 1,027.74 | 1,050.00 | 1,049.93 | 1,860,636 |
| 2026-04-14 | 1,014.50 | 1,029.00 | 1,010.50 | 1,029.00 | 1,028.93 | 1,811,609 |
| 2026-04-13 | 995.60 | 1,016.50 | 991.80 | 1,016.50 | 1,016.43 | 2,590,330 |
| 2026-04-10 | 1,008.50 | 1,020.00 | 997.00 | 997.00 | 996.93 | 2,103,395 |
| 2026-04-09 | 1,011.50 | 1,023.50 | 1,002.50 | 1,010.00 | 1,009.93 | 1,978,597 |
| 2026-04-08 | 1,027.00 | 1,035.00 | 1,009.00 | 1,009.00 | 1,008.93 | 2,523,087 |
| 2026-04-07 | 1,011.50 | 1,036.50 | 1,005.50 | 1,012.50 | 1,012.43 | 1,853,754 |
| 2026-04-02 | 987.00 | 1,009.00 | 986.49 | 1,009.00 | 1,008.93 | 2,324,655 |
| 2026-04-01 | 995.40 | 1,003.00 | 973.00 | 986.80 | 986.73 | 2,382,021 |
| 2026-03-31 | 977.80 | 1,001.50 | 977.80 | 989.60 | 989.53 | 2,600,739 |
| 2026-03-30 | 954.40 | 977.40 | 950.21 | 977.40 | 977.33 | 1,875,882 |
| 2026-03-27 | 958.40 | 963.80 | 946.80 | 953.80 | 953.73 | 1,610,832 |
| 2026-03-26 | 954.80 | 968.60 | 948.20 | 960.00 | 959.93 | 1,315,252 |
| 2026-03-25 | 956.00 | 961.60 | 943.00 | 954.80 | 954.73 | 1,607,002 |
| 2026-03-24 | 954.00 | 965.00 | 946.39 | 952.60 | 952.53 | 2,911,628 |
| 2026-03-23 | 960.00 | 969.60 | 946.60 | 948.00 | 947.93 | 2,576,292 |
| 2026-03-20 | 970.60 | 972.00 | 955.60 | 957.40 | 957.33 | 6,371,872 |
| 2026-03-19 | 970.40 | 975.20 | 962.00 | 966.40 | 966.33 | 2,651,383 |
| 2026-03-18 | 1,002.50 | 1,016.00 | 994.80 | 994.80 | 994.56 | 4,633,213 |
| 2026-03-17 | 990.40 | 1,004.50 | 988.25 | 1,002.50 | 1,002.26 | 2,211,081 |
| 2026-03-16 | 989.20 | 1,014.00 | 982.60 | 991.20 | 990.96 | 6,021,719 |
| 2026-03-13 | 978.00 | 993.80 | 976.20 | 987.60 | 987.36 | 3,413,169 |
| 2026-03-12 | 976.00 | 997.00 | 972.60 | 982.00 | 981.76 | 5,594,239 |
| 2026-03-11 | 979.80 | 993.20 | 976.60 | 976.60 | 976.36 | 2,380,758 |
| 2026-03-10 | 980.40 | 1,002.50 | 974.20 | 976.40 | 976.16 | 3,163,572 |
| 2026-03-09 | 981.40 | 989.60 | 974.00 | 978.60 | 978.36 | 2,739,916 |
| 2026-03-06 | 976.40 | 978.60 | 963.40 | 976.00 | 975.76 | 2,012,779 |
| 2026-03-05 | 978.40 | 987.20 | 971.00 | 976.60 | 976.36 | 2,265,001 |
| 2026-03-04 | 969.00 | 983.80 | 961.20 | 977.60 | 977.36 | 2,573,010 |
| 2026-03-03 | 956.20 | 960.40 | 947.00 | 958.60 | 958.37 | 2,891,409 |
| 2026-03-02 | 948.60 | 958.40 | 924.40 | 954.40 | 954.17 | 2,735,119 |
| 2026-02-27 | 956.00 | 974.80 | 922.60 | 959.80 | 959.57 | 5,842,020 |
| 2026-02-26 | 949.20 | 965.80 | 938.80 | 960.40 | 960.17 | 2,894,894 |
| 2026-02-25 | 935.80 | 950.40 | 926.20 | 946.40 | 946.17 | 2,177,626 |
| 2026-02-24 | 916.60 | 949.00 | 916.60 | 933.60 | 933.37 | 1,785,069 |
| 2026-02-23 | 930.00 | 938.25 | 922.20 | 928.40 | 928.17 | 1,960,940 |
| 2026-02-20 | 926.60 | 936.20 | 924.60 | 928.00 | 927.77 | 2,109,852 |
| 2026-02-19 | 931.00 | 935.60 | 921.60 | 923.40 | 923.18 | 2,124,930 |
| 2026-02-18 | 926.00 | 937.60 | 921.30 | 927.80 | 927.57 | 1,922,934 |
| 2026-02-17 | 904.00 | 933.80 | 904.00 | 929.80 | 929.57 | 1,833,975 |
| 2026-02-16 | 920.60 | 924.40 | 896.40 | 904.00 | 903.78 | 2,465,941 |
| 2026-02-13 | 904.80 | 927.60 | 899.20 | 920.00 | 919.78 | 3,512,066 |
| 2026-02-12 | 899.00 | 924.00 | 896.20 | 904.20 | 903.98 | 2,335,225 |
| 2026-02-11 | 903.20 | 904.40 | 881.00 | 891.80 | 891.58 | 2,564,812 |
| 2026-02-10 | 899.20 | 916.60 | 890.40 | 905.80 | 905.58 | 2,379,878 |
| 2026-02-09 | 901.00 | 907.00 | 889.60 | 891.60 | 891.38 | 2,632,590 |
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.