Pearson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,346.00 | 1,348.50 | 1,325.00 | 1,332.50 | 1,331.90 | 2,219,459 |
| 2025-02-24 | 1,351.50 | 1,363.00 | 1,340.50 | 1,350.00 | 1,349.40 | 661,659 |
| 2025-02-21 | 1,355.50 | 1,369.50 | 1,350.50 | 1,358.00 | 1,357.39 | 1,148,669 |
| 2025-02-20 | 1,365.50 | 1,367.00 | 1,351.50 | 1,360.00 | 1,359.39 | 683,199 |
| 2025-02-19 | 1,350.00 | 1,363.00 | 1,344.50 | 1,363.00 | 1,362.39 | 918,891 |
| 2025-02-18 | 1,352.00 | 1,357.00 | 1,341.00 | 1,348.00 | 1,347.40 | 919,957 |
| 2025-02-17 | 1,341.50 | 1,360.00 | 1,341.00 | 1,355.00 | 1,354.39 | 718,519 |
| 2025-02-14 | 1,345.50 | 1,349.50 | 1,334.50 | 1,344.00 | 1,343.40 | 1,808,967 |
| 2025-02-13 | 1,353.00 | 1,355.50 | 1,331.00 | 1,343.00 | 1,342.40 | 1,262,424 |
| 2025-02-12 | 1,338.00 | 1,344.00 | 1,330.50 | 1,344.00 | 1,343.40 | 1,439,574 |
| 2025-02-11 | 1,329.00 | 1,339.50 | 1,324.00 | 1,335.50 | 1,334.90 | 919,621 |
| 2025-02-10 | 1,312.50 | 1,332.50 | 1,312.00 | 1,325.00 | 1,324.41 | 1,102,603 |
| 2025-02-07 | 1,320.00 | 1,325.50 | 1,308.50 | 1,314.00 | 1,313.41 | 5,064,040 |
| 2025-02-06 | 1,360.50 | 1,362.50 | 1,321.50 | 1,321.50 | 1,320.91 | 1,595,532 |
| 2025-02-05 | 1,337.00 | 1,354.50 | 1,333.50 | 1,352.00 | 1,351.40 | 1,434,402 |
| 2025-02-04 | 1,340.00 | 1,349.63 | 1,336.00 | 1,343.00 | 1,342.40 | 1,167,437 |
| 2025-02-03 | 1,338.50 | 1,345.00 | 1,329.00 | 1,341.00 | 1,340.40 | 919,726 |
| 2025-01-31 | 1,349.50 | 1,353.50 | 1,340.50 | 1,342.50 | 1,341.90 | 1,306,024 |
| 2025-01-30 | 1,312.00 | 1,347.50 | 1,309.50 | 1,347.50 | 1,346.90 | 1,312,924 |
| 2025-01-29 | 1,302.50 | 1,318.50 | 1,299.50 | 1,310.50 | 1,309.91 | 1,587,085 |
| 2025-01-28 | 1,297.50 | 1,306.50 | 1,292.00 | 1,300.00 | 1,299.42 | 1,296,148 |
| 2025-01-27 | 1,274.00 | 1,291.00 | 1,267.98 | 1,291.00 | 1,290.42 | 1,027,026 |
| 2025-01-24 | 1,293.00 | 1,294.00 | 1,264.00 | 1,277.50 | 1,276.93 | 1,313,002 |
| 2025-01-23 | 1,289.00 | 1,291.50 | 1,278.50 | 1,290.50 | 1,289.92 | 3,022,687 |
| 2025-01-22 | 1,285.50 | 1,294.00 | 1,279.00 | 1,287.50 | 1,286.92 | 889,831 |
| 2025-01-21 | 1,250.00 | 1,279.50 | 1,235.00 | 1,279.50 | 1,278.93 | 1,699,317 |
| 2025-01-20 | 1,285.00 | 1,296.00 | 1,270.50 | 1,270.50 | 1,269.93 | 876,204 |
| 2025-01-17 | 1,282.50 | 1,304.00 | 1,282.50 | 1,289.00 | 1,288.42 | 1,551,360 |
| 2025-01-16 | 1,271.50 | 1,280.50 | 1,237.50 | 1,278.50 | 1,277.93 | 2,875,451 |
| 2025-01-15 | 1,288.50 | 1,300.50 | 1,284.50 | 1,295.00 | 1,294.42 | 1,959,204 |
| 2025-01-14 | 1,275.00 | 1,312.00 | 1,271.50 | 1,290.00 | 1,289.42 | 1,615,076 |
| 2025-01-13 | 1,289.00 | 1,290.49 | 1,243.00 | 1,270.00 | 1,269.43 | 1,210,010 |
| 2025-01-10 | 1,301.50 | 1,305.64 | 1,292.50 | 1,292.50 | 1,291.92 | 945,684 |
| 2025-01-09 | 1,303.50 | 1,306.00 | 1,288.76 | 1,304.50 | 1,303.92 | 763,000 |
| 2025-01-08 | 1,310.00 | 1,316.00 | 1,295.80 | 1,299.00 | 1,298.42 | 853,518 |
| 2025-01-07 | 1,285.00 | 1,305.00 | 1,282.00 | 1,302.50 | 1,301.92 | 1,058,129 |
| 2025-01-06 | 1,291.50 | 1,297.00 | 1,276.00 | 1,288.00 | 1,287.42 | 1,550,223 |
| 2025-01-03 | 1,296.50 | 1,299.50 | 1,286.00 | 1,290.50 | 1,289.92 | 689,697 |
| 2025-01-02 | 1,289.00 | 1,304.00 | 1,283.50 | 1,299.00 | 1,298.42 | 906,756 |
| 2024-12-31 | 1,276.00 | 1,290.50 | 1,270.00 | 1,282.00 | 1,281.43 | 483,422 |
| 2024-12-30 | 1,289.00 | 1,290.50 | 1,277.00 | 1,281.50 | 1,280.93 | 660,414 |
| 2024-12-27 | 1,287.50 | 1,294.50 | 1,280.50 | 1,290.00 | 1,289.42 | 750,041 |
| 2024-12-24 | 1,273.50 | 1,282.50 | 1,269.50 | 1,278.50 | 1,277.93 | 1,236,772 |
| 2024-12-23 | 1,267.50 | 1,273.50 | 1,258.00 | 1,272.50 | 1,271.93 | 700,804 |
| 2024-12-20 | 1,266.00 | 1,275.50 | 1,257.00 | 1,269.00 | 1,268.43 | 4,067,450 |
| 2024-12-19 | 1,268.50 | 1,273.00 | 1,254.50 | 1,265.50 | 1,264.93 | 1,840,838 |
| 2024-12-18 | 1,275.50 | 1,286.00 | 1,274.25 | 1,278.50 | 1,277.93 | 2,343,585 |
| 2024-12-17 | 1,273.00 | 1,278.00 | 1,263.50 | 1,276.00 | 1,275.43 | 2,357,929 |
| 2024-12-16 | 1,285.00 | 1,285.00 | 1,264.00 | 1,274.50 | 1,273.93 | 1,170,700 |
| 2024-12-13 | 1,273.50 | 1,285.50 | 1,269.97 | 1,282.00 | 1,281.43 | 1,661,053 |
| 2024-12-12 | 1,279.50 | 1,283.50 | 1,267.50 | 1,270.50 | 1,269.93 | 1,909,035 |
| 2024-12-11 | 1,241.00 | 1,280.50 | 1,238.00 | 1,279.00 | 1,278.43 | 1,425,025 |
| 2024-12-10 | 1,242.50 | 1,253.00 | 1,227.50 | 1,237.50 | 1,236.95 | 1,480,324 |
| 2024-12-09 | 1,256.50 | 1,257.50 | 1,246.50 | 1,248.00 | 1,247.44 | 695,635 |
| 2024-12-06 | 1,252.00 | 1,254.00 | 1,246.00 | 1,253.00 | 1,252.44 | 1,186,841 |
| 2024-12-05 | 1,241.50 | 1,252.00 | 1,239.00 | 1,251.00 | 1,250.44 | 1,163,509 |
| 2024-12-04 | 1,243.00 | 1,246.50 | 1,236.00 | 1,243.50 | 1,242.94 | 783,166 |
| 2024-12-03 | 1,242.00 | 1,248.50 | 1,237.00 | 1,240.50 | 1,239.94 | 1,060,456 |
| 2024-12-02 | 1,237.00 | 1,242.50 | 1,226.00 | 1,242.50 | 1,241.94 | 1,102,869 |
| 2024-11-29 | 1,232.00 | 1,237.50 | 1,229.50 | 1,233.00 | 1,232.45 | 1,390,571 |
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.