Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBX 959.80
-0.60 (-0.06%)
At close: Feb 27, 2026
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 956.00 | 971.00 | 922.60 | 971.00 | - | 1.10% | 2,220,370 |
| Feb 26, 2026 | 949.20 | 965.80 | 938.80 | 960.40 | 960.40 | 1.48% | 2,894,895 |
| Feb 25, 2026 | 935.80 | 950.40 | 926.20 | 946.40 | 946.40 | 1.37% | 2,056,151 |
| Feb 24, 2026 | 916.60 | 949.00 | 916.60 | 933.60 | 933.60 | 0.56% | 1,785,065 |
| Feb 23, 2026 | 930.00 | 935.20 | 922.20 | 928.40 | 928.40 | 0.04% | 1,929,593 |
| Feb 20, 2026 | 926.60 | 936.20 | 924.60 | 928.00 | 928.00 | 0.50% | 2,109,854 |
| Feb 19, 2026 | 931.00 | 935.60 | 921.60 | 923.40 | 923.40 | -0.47% | 2,124,932 |
| Feb 18, 2026 | 926.00 | 937.60 | 921.30 | 927.80 | 927.80 | -0.22% | 1,922,937 |
| Feb 17, 2026 | 904.00 | 933.80 | 904.00 | 929.80 | 929.80 | 2.85% | 1,833,977 |
| Feb 16, 2026 | 920.60 | 924.40 | 896.40 | 904.00 | 904.00 | -1.74% | 2,465,947 |
| Feb 13, 2026 | 904.80 | 927.60 | 899.20 | 920.00 | 920.00 | 1.75% | 3,512,070 |
| Feb 12, 2026 | 899.00 | 924.00 | 896.20 | 904.20 | 904.20 | 1.39% | 2,335,229 |
| Feb 11, 2026 | 903.20 | 904.40 | 881.00 | 891.80 | 891.80 | -1.55% | 2,564,814 |
| Feb 10, 2026 | 899.20 | 916.60 | 890.40 | 905.80 | 905.80 | 1.59% | 2,379,879 |
| Feb 9, 2026 | 901.00 | 907.00 | 889.60 | 891.60 | 891.60 | -0.76% | 2,632,590 |
| Feb 6, 2026 | 886.00 | 898.40 | 874.80 | 898.40 | 898.40 | 0.11% | 2,288,157 |
| Feb 5, 2026 | 902.80 | 905.80 | 886.20 | 897.40 | 897.40 | -0.02% | 5,433,318 |
| Feb 4, 2026 | 900.60 | 904.60 | 875.20 | 897.60 | 897.60 | 0.34% | 4,637,176 |
| Feb 3, 2026 | 962.60 | 963.40 | 889.60 | 894.60 | 894.60 | -7.74% | 3,548,022 |
| Feb 2, 2026 | 959.00 | 969.60 | 954.40 | 969.60 | 969.60 | 1.27% | 1,931,313 |
| Jan 30, 2026 | 949.80 | 964.80 | 947.40 | 957.40 | 957.40 | 1.21% | 3,067,229 |
| Jan 29, 2026 | 945.80 | 953.60 | 937.40 | 946.00 | 946.00 | -0.32% | 2,517,418 |
| Jan 28, 2026 | 941.20 | 966.77 | 927.00 | 949.00 | 949.00 | 0.76% | 1,638,086 |
| Jan 27, 2026 | 964.40 | 969.60 | 938.00 | 941.80 | 941.80 | -2.22% | 2,725,835 |
| Jan 26, 2026 | 972.60 | 977.00 | 962.60 | 963.20 | 963.20 | -0.60% | 1,002,202 |
| Jan 23, 2026 | 957.60 | 970.60 | 951.40 | 969.00 | 969.00 | 0.46% | 1,247,509 |
| Jan 22, 2026 | 947.80 | 969.80 | 946.80 | 964.60 | 964.60 | 1.75% | 1,537,336 |
| Jan 21, 2026 | 945.00 | 971.80 | 945.00 | 948.00 | 948.00 | 1.07% | 4,495,874 |
| Jan 20, 2026 | 928.40 | 942.60 | 928.40 | 938.00 | 938.00 | 0.88% | 1,715,724 |
| Jan 19, 2026 | 936.00 | 939.80 | 918.60 | 929.80 | 929.80 | -0.98% | 1,137,825 |
| Jan 16, 2026 | 967.20 | 973.60 | 934.00 | 939.00 | 939.00 | -4.05% | 3,743,683 |
| Jan 15, 2026 | 961.80 | 996.40 | 956.43 | 978.60 | 978.60 | 0.60% | 1,984,159 |
| Jan 14, 2026 | 1,078.50 | 1,080.00 | 972.80 | 972.80 | 972.80 | -9.55% | 5,208,156 |
| Jan 13, 2026 | 1,069.00 | 1,104.00 | 1,061.00 | 1,075.50 | 1,075.50 | 0.37% | 2,384,627 |
| Jan 12, 2026 | 1,065.00 | 1,085.00 | 1,065.00 | 1,071.50 | 1,071.50 | 1.08% | 1,690,848 |
| Jan 9, 2026 | 1,059.00 | 1,063.00 | 1,054.00 | 1,060.00 | 1,060.00 | 0.33% | 1,196,814 |
| Jan 8, 2026 | 1,059.00 | 1,059.50 | 1,043.00 | 1,056.50 | 1,056.50 | -0.05% | 1,297,052 |
| Jan 7, 2026 | 1,051.50 | 1,065.50 | 1,041.00 | 1,057.00 | 1,057.00 | 0.67% | 1,373,695 |
| Jan 6, 2026 | 1,036.00 | 1,051.26 | 1,035.50 | 1,050.00 | 1,050.00 | 0.96% | 1,566,611 |
| Jan 5, 2026 | 1,025.50 | 1,050.50 | 1,020.00 | 1,040.00 | 1,040.00 | 2.01% | 1,695,675 |
| Jan 2, 2026 | 1,049.50 | 1,055.00 | 1,007.50 | 1,019.50 | 1,019.50 | -2.90% | 1,466,049 |
| Dec 31, 2025 | 1,060.00 | 1,060.00 | 1,048.50 | 1,050.00 | 1,050.00 | -0.05% | 272,560 |
| Dec 30, 2025 | 1,047.50 | 1,053.50 | 1,045.00 | 1,050.50 | 1,050.50 | 0.53% | 883,236 |
| Dec 29, 2025 | 1,051.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.85% | 846,821 |
| Dec 24, 2025 | 1,054.00 | 1,057.00 | 1,049.50 | 1,054.00 | 1,054.00 | 0.43% | 140,421 |
| Dec 23, 2025 | 1,054.00 | 1,056.00 | 1,049.00 | 1,049.50 | 1,049.50 | -0.43% | 690,495 |
| Dec 22, 2025 | 1,054.00 | 1,056.90 | 1,041.50 | 1,054.00 | 1,054.00 | -0.33% | 1,406,851 |
| Dec 19, 2025 | 1,056.50 | 1,060.00 | 1,048.50 | 1,057.50 | 1,057.50 | -0.05% | 3,043,142 |
| Dec 18, 2025 | 1,051.50 | 1,060.50 | 1,045.00 | 1,058.00 | 1,058.00 | 0.86% | 2,500,869 |
| Dec 17, 2025 | 1,042.00 | 1,058.50 | 1,041.50 | 1,049.00 | 1,049.00 | 0.82% | 2,234,278 |