Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.58	10.58	10.58	10.58	10.58	1.88%	-
Feb 12, 2026	10.54	10.54	10.39	10.39	10.39	1.02%	765
Feb 11, 2026	10.28	10.28	10.28	10.28	10.28	-1.63%	-
Feb 10, 2026	10.33	10.45	10.32	10.45	10.45	1.75%	1,140
Feb 9, 2026	10.37	10.43	10.27	10.27	10.27	-1.11%	3
Feb 6, 2026	10.39	10.39	10.39	10.39	10.39	0.34%	-
Feb 5, 2026	10.35	10.35	10.35	10.35	10.35	-0.72%	-
Feb 4, 2026	10.31	10.43	10.31	10.43	10.43	-3.47%	2,478
Feb 3, 2026	10.89	10.89	10.80	10.80	10.80	-3.57%	38
Feb 2, 2026	11.10	11.20	11.10	11.20	11.20	1.45%	6,760
Jan 30, 2026	10.91	11.08	10.91	11.04	11.04	1.05%	1,364
Jan 29, 2026	10.98	10.98	10.93	10.93	10.93	-0.36%	1
Jan 28, 2026	10.75	11.02	10.75	10.97	10.97	-0.81%	3,120
Jan 26, 2026	11.25	11.25	11.06	11.06	11.06	-1.07%	364
Jan 23, 2026	11.10	11.18	11.10	11.18	11.18	0.90%	1,173
Jan 22, 2026	11.00	11.08	10.91	11.08	11.08	1.61%	11,874
Jan 21, 2026	10.92	10.92	10.89	10.90	10.90	1.11%	874
Jan 20, 2026	10.78	10.78	10.78	10.78	10.78	0.09%	-
Jan 19, 2026	10.72	10.77	10.68	10.77	10.77	-0.83%	2,627
Jan 16, 2026	10.93	10.93	10.80	10.86	10.86	-3.98%	1,342
Jan 15, 2026	11.40	11.42	11.31	11.31	11.31	-9.01%	354
Jan 13, 2026	12.43	12.43	12.43	12.43	12.43	0.36%	-
Jan 12, 2026	12.39	12.39	12.39	12.39	12.39	1.10%	-
Jan 9, 2026	12.25	12.25	12.25	12.25	12.25	0.37%	-
Jan 8, 2026	12.21	12.21	12.21	12.21	12.21	-0.16%	-
Jan 7, 2026	12.14	12.23	12.14	12.23	12.23	0.66%	31
Jan 6, 2026	12.15	12.15	12.15	12.15	12.15	0.96%	-
Jan 5, 2026	12.03	12.03	12.03	12.03	12.03	-0.12%	-
Dec 30, 2025	12.01	12.05	12.01	12.05	12.05	0.25%	369
Dec 29, 2025	12.07	12.07	12.02	12.02	12.02	-0.12%	1
Dec 23, 2025	12.03	12.03	12.03	12.03	12.03	-0.29%	-
Dec 22, 2025	12.07	12.07	12.07	12.07	12.07	-0.12%	-
Dec 19, 2025	12.08	12.08	12.08	12.08	12.08	-0.12%	-
Dec 18, 2025	12.13	12.13	12.10	12.10	12.10	1.00%	5
Dec 17, 2025	11.98	11.98	11.98	11.98	11.98	0.67%	-
Dec 16, 2025	11.90	11.90	11.90	11.90	11.90	0.04%	-
Dec 15, 2025	12.01	12.01	11.89	11.89	11.89	5.31%	11,245
Dec 8, 2025	11.29	11.29	11.29	11.29	11.29	-0.75%	-
Dec 5, 2025	11.38	11.38	11.38	11.38	11.38	-0.52%	-
Dec 4, 2025	11.44	11.44	11.44	11.44	11.44	0.93%	-
Dec 3, 2025	11.33	11.33	11.33	11.33	11.33	0.13%	-
Dec 2, 2025	11.32	11.32	11.32	11.32	11.32	-0.26%	-
Dec 1, 2025	11.35	11.35	11.35	11.35	11.35	-0.44%	-
Nov 28, 2025	11.46	11.46	11.40	11.40	11.40	0.26%	1
Nov 27, 2025	11.37	11.37	11.37	11.37	11.37	0.80%	1
Nov 26, 2025	11.34	11.34	11.28	11.28	11.28	0.13%	2
Nov 25, 2025	11.30	11.30	11.26	11.26	11.26	-1.62%	2
Nov 24, 2025	11.43	11.45	11.43	11.45	11.45	0.48%	2
Nov 21, 2025	11.39	11.39	11.39	11.39	11.39	1.06%	-
Nov 20, 2025	11.37	11.37	11.27	11.27	11.27	-0.22%	2