Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBX 1,057.00
+7.00 (0.67%)
At close: Jan 7, 2026
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,049.50 | 1,052.00 | 1,036.00 | 1,040.50 | 1,040.50 | -0.29% | 2,160,826 |
| Dec 15, 2025 | 1,045.00 | 1,060.00 | 1,043.50 | 1,043.50 | 1,043.50 | -0.14% | 2,470,741 |
| Dec 12, 2025 | 1,041.00 | 1,054.50 | 1,039.50 | 1,045.00 | 1,045.00 | - | 1,975,278 |
| Dec 11, 2025 | 1,028.00 | 1,051.00 | 1,021.00 | 1,045.00 | 1,045.00 | 2.00% | 1,489,368 |
| Dec 10, 2025 | 1,006.50 | 1,046.50 | 1,003.05 | 1,024.50 | 1,024.50 | 1.99% | 1,834,668 |
| Dec 9, 2025 | 982.80 | 1,007.00 | 982.80 | 1,004.50 | 1,004.50 | 2.02% | 2,269,874 |
| Dec 8, 2025 | 985.40 | 993.00 | 984.60 | 984.60 | 984.60 | -0.77% | 1,427,001 |
| Dec 5, 2025 | 995.60 | 1,003.00 | 991.00 | 992.20 | 992.20 | -0.64% | 1,698,356 |
| Dec 4, 2025 | 989.80 | 1,003.00 | 988.80 | 998.60 | 998.60 | 0.87% | 2,216,023 |
| Dec 3, 2025 | 996.80 | 999.00 | 990.00 | 990.00 | 990.00 | -0.32% | 2,300,124 |
| Dec 2, 2025 | 997.00 | 999.20 | 983.80 | 993.20 | 993.20 | -0.24% | 2,439,732 |
| Dec 1, 2025 | 993.20 | 996.80 | 982.80 | 995.60 | 995.60 | -0.20% | 2,890,161 |
| Nov 28, 2025 | 994.20 | 998.80 | 988.60 | 997.60 | 997.60 | 0.58% | 1,253,568 |
| Nov 27, 2025 | 988.80 | 991.80 | 984.80 | 991.80 | 991.80 | 0.51% | 875,976 |
| Nov 26, 2025 | 981.80 | 992.00 | 980.00 | 986.80 | 986.80 | 0.16% | 2,286,040 |
| Nov 25, 2025 | 1,006.50 | 1,008.00 | 983.80 | 985.20 | 985.20 | -2.16% | 3,147,805 |
| Nov 24, 2025 | 998.20 | 1,007.50 | 995.80 | 1,007.00 | 1,007.00 | 0.84% | 5,954,755 |
| Nov 21, 2025 | 992.00 | 1,010.00 | 988.80 | 998.60 | 998.60 | 0.75% | 1,728,730 |
| Nov 20, 2025 | 999.20 | 999.20 | 986.80 | 991.20 | 991.20 | -0.54% | 898,456 |
| Nov 19, 2025 | 1,001.50 | 1,008.50 | 994.80 | 996.60 | 996.60 | -0.59% | 984,213 |
| Nov 18, 2025 | 1,002.00 | 1,012.00 | 997.20 | 1,002.50 | 1,002.50 | -1.18% | 1,103,744 |
| Nov 17, 2025 | 1,010.00 | 1,019.00 | 1,008.00 | 1,014.50 | 1,014.50 | 0.55% | 1,618,326 |
| Nov 14, 2025 | 1,013.00 | 1,018.50 | 999.20 | 1,009.00 | 1,009.00 | -0.64% | 1,669,442 |
| Nov 13, 2025 | 1,013.00 | 1,016.50 | 1,007.50 | 1,015.50 | 1,015.50 | 0.45% | 1,456,250 |
| Nov 12, 2025 | 1,011.50 | 1,011.92 | 998.20 | 1,011.00 | 1,011.00 | -0.05% | 952,249 |
| Nov 11, 2025 | 1,004.00 | 1,019.00 | 998.60 | 1,011.50 | 1,011.50 | 2.03% | 1,341,990 |
| Nov 10, 2025 | 990.00 | 995.80 | 983.20 | 991.40 | 991.40 | 0.04% | 1,449,635 |
| Nov 7, 2025 | 1,001.00 | 1,010.50 | 978.40 | 991.00 | 991.00 | -1.15% | 4,996,108 |
| Nov 6, 2025 | 1,050.50 | 1,051.00 | 1,000.75 | 1,002.50 | 1,002.50 | -4.80% | 2,327,648 |
| Nov 5, 2025 | 1,048.50 | 1,062.00 | 1,047.00 | 1,053.00 | 1,053.00 | - | 2,610,483 |
| Nov 4, 2025 | 1,043.00 | 1,055.50 | 1,042.50 | 1,053.00 | 1,053.00 | 0.43% | 6,311,220 |
| Nov 3, 2025 | 1,056.50 | 1,065.50 | 1,048.50 | 1,048.50 | 1,048.50 | -1.08% | 1,645,558 |
| Oct 31, 2025 | 1,068.50 | 1,073.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.21% | 1,811,423 |
| Oct 30, 2025 | 1,084.00 | 1,087.50 | 1,067.50 | 1,073.00 | 1,073.00 | -1.38% | 2,124,473 |
| Oct 29, 2025 | 1,101.00 | 1,107.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.76% | 1,582,435 |
| Oct 28, 2025 | 1,106.50 | 1,113.00 | 1,095.50 | 1,107.50 | 1,107.50 | -0.09% | 1,164,483 |
| Oct 27, 2025 | 1,128.00 | 1,132.50 | 1,108.50 | 1,108.50 | 1,108.50 | -1.82% | 1,598,600 |