Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBp 1,039.00
-8.00 (-0.76%)
Sep 19, 2025, 4:48 PM BST
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,041.50 | 1,043.00 | 1,031.50 | 1,039.00 | 1,039.00 | -0.76% | 3,393,049 |
| Sep 18, 2025 | 1,029.50 | 1,048.50 | 1,029.50 | 1,047.00 | 1,047.00 | 1.26% | 1,198,676 |
| Sep 17, 2025 | 1,034.00 | 1,044.00 | 1,031.00 | 1,034.00 | 1,034.00 | 0.39% | 1,854,026 |
| Sep 16, 2025 | 1,037.00 | 1,039.50 | 1,023.00 | 1,030.00 | 1,030.00 | -1.01% | 1,191,823 |
| Sep 15, 2025 | 1,050.50 | 1,054.00 | 1,035.00 | 1,040.50 | 1,040.50 | -0.86% | 990,363 |
| Sep 12, 2025 | 1,057.00 | 1,059.50 | 1,049.50 | 1,049.50 | 1,049.50 | -0.33% | 1,455,488 |
| Sep 11, 2025 | 1,040.50 | 1,054.50 | 1,040.50 | 1,053.00 | 1,053.00 | 1.30% | 1,291,829 |
| Sep 10, 2025 | 1,055.00 | 1,072.50 | 1,030.50 | 1,039.50 | 1,039.50 | -1.33% | 1,643,421 |
| Sep 9, 2025 | 1,049.50 | 1,058.03 | 1,048.00 | 1,053.50 | 1,053.50 | 0.67% | 1,082,074 |
| Sep 8, 2025 | 1,047.50 | 1,054.00 | 1,043.50 | 1,046.50 | 1,046.50 | 0.10% | 1,666,123 |
| Sep 5, 2025 | 1,058.00 | 1,061.50 | 1,042.00 | 1,045.50 | 1,045.50 | -1.32% | 2,181,822 |
| Sep 4, 2025 | 1,046.50 | 1,063.50 | 1,044.00 | 1,059.50 | 1,059.50 | 1.19% | 1,870,201 |
| Sep 3, 2025 | 1,085.00 | 1,086.00 | 1,040.50 | 1,047.00 | 1,047.00 | -3.55% | 3,047,473 |
| Sep 2, 2025 | 1,089.00 | 1,095.00 | 1,084.50 | 1,085.50 | 1,085.50 | -0.37% | 1,411,290 |
| Sep 1, 2025 | 1,075.00 | 1,091.50 | 1,074.50 | 1,089.50 | 1,089.50 | 1.16% | 1,012,789 |
| Aug 29, 2025 | 1,083.00 | 1,088.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.69% | 1,328,013 |
| Aug 28, 2025 | 1,095.00 | 1,096.00 | 1,082.00 | 1,084.50 | 1,084.50 | -0.78% | 783,042 |
| Aug 27, 2025 | 1,087.50 | 1,098.00 | 1,085.04 | 1,093.00 | 1,093.00 | 0.78% | 876,928 |
| Aug 26, 2025 | 1,089.50 | 1,101.00 | 1,083.00 | 1,084.50 | 1,084.50 | -1.32% | 4,378,759 |
| Aug 22, 2025 | 1,100.00 | 1,103.00 | 1,094.00 | 1,099.00 | 1,099.00 | 0.14% | 927,545 |
| Aug 21, 2025 | 1,099.50 | 1,102.00 | 1,090.50 | 1,097.50 | 1,097.50 | 0.05% | 1,087,885 |
| Aug 20, 2025 | 1,086.00 | 1,097.50 | 1,082.20 | 1,097.00 | 1,097.00 | 1.15% | 1,672,812 |
| Aug 19, 2025 | 1,073.00 | 1,086.00 | 1,070.00 | 1,084.50 | 1,084.50 | 1.36% | 2,276,791 |
| Aug 18, 2025 | 1,064.50 | 1,071.50 | 1,062.00 | 1,070.00 | 1,070.00 | 0.66% | 1,065,828 |
| Aug 15, 2025 | 1,073.50 | 1,073.50 | 1,056.00 | 1,063.00 | 1,063.00 | -0.23% | 1,275,143 |
| Aug 14, 2025 | 1,064.00 | 1,066.50 | 1,058.00 | 1,065.50 | 1,065.50 | - | 1,259,052 |
| Aug 13, 2025 | 1,067.50 | 1,074.00 | 1,059.50 | 1,065.50 | 1,057.70 | 0.09% | 1,666,812 |
| Aug 12, 2025 | 1,080.00 | 1,084.50 | 1,052.50 | 1,064.50 | 1,056.71 | -1.57% | 2,000,559 |
| Aug 11, 2025 | 1,077.00 | 1,085.50 | 1,074.00 | 1,081.50 | 1,073.58 | 0.60% | 802,680 |
| Aug 8, 2025 | 1,085.50 | 1,087.00 | 1,053.50 | 1,075.00 | 1,067.13 | -0.97% | 2,764,467 |
| Aug 7, 2025 | 1,076.50 | 1,101.00 | 1,076.00 | 1,085.50 | 1,077.55 | 0.18% | 2,009,610 |
| Aug 6, 2025 | 1,130.50 | 1,130.50 | 1,083.50 | 1,083.50 | 1,075.57 | -3.86% | 2,633,597 |
| Aug 5, 2025 | 1,125.50 | 1,135.50 | 1,120.00 | 1,127.00 | 1,118.75 | -0.04% | 1,974,563 |
| Aug 4, 2025 | 1,122.00 | 1,134.53 | 1,112.00 | 1,127.50 | 1,119.25 | -0.88% | 3,116,042 |
| Aug 1, 2025 | 1,129.00 | 1,149.50 | 1,092.00 | 1,137.50 | 1,129.17 | 6.06% | 3,737,993 |
| Jul 31, 2025 | 1,065.50 | 1,081.50 | 1,061.00 | 1,072.50 | 1,064.65 | 0.52% | 1,997,515 |
| Jul 30, 2025 | 1,056.00 | 1,069.50 | 1,056.00 | 1,067.00 | 1,059.19 | 0.80% | 1,431,398 |
| Jul 29, 2025 | 1,051.00 | 1,064.10 | 1,050.50 | 1,058.50 | 1,050.75 | 0.33% | 1,400,982 |
| Jul 28, 2025 | 1,059.00 | 1,062.50 | 1,050.00 | 1,055.00 | 1,047.28 | -0.24% | 1,876,445 |
| Jul 25, 2025 | 1,050.00 | 1,057.50 | 1,048.50 | 1,057.50 | 1,049.76 | 0.57% | 1,552,311 |
| Jul 24, 2025 | 1,053.50 | 1,058.00 | 1,049.50 | 1,051.50 | 1,043.80 | -0.28% | 1,449,544 |
| Jul 23, 2025 | 1,055.50 | 1,058.50 | 1,048.50 | 1,054.50 | 1,046.78 | 0.19% | 8,169,314 |
| Jul 22, 2025 | 1,040.50 | 1,059.00 | 1,040.00 | 1,052.50 | 1,044.79 | 0.77% | 1,149,672 |
| Jul 21, 2025 | 1,046.50 | 1,052.50 | 1,041.00 | 1,044.50 | 1,036.85 | -0.43% | 1,231,838 |
| Jul 18, 2025 | 1,053.00 | 1,059.00 | 1,048.50 | 1,049.00 | 1,041.30 | -0.38% | 1,578,785 |
| Jul 17, 2025 | 1,051.00 | 1,058.00 | 1,047.84 | 1,053.00 | 1,045.27 | 0.38% | 1,048,218 |
| Jul 16, 2025 | 1,047.50 | 1,056.50 | 1,046.00 | 1,049.00 | 1,041.30 | -0.47% | 981,545 |
| Jul 15, 2025 | 1,052.50 | 1,058.50 | 1,049.00 | 1,054.00 | 1,046.26 | -0.19% | 1,394,320 |
| Jul 14, 2025 | 1,047.00 | 1,056.00 | 1,042.50 | 1,056.00 | 1,048.24 | 0.33% | 1,153,525 |
| Jul 11, 2025 | 1,050.00 | 1,060.00 | 1,049.50 | 1,052.50 | 1,044.77 | -0.28% | 940,980 |