Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBp 1,060.00
-13.00 (-1.21%)
Oct 31, 2025, 4:48 PM BST
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,068.50 | 1,073.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.21% | 1,807,526 |
| Oct 30, 2025 | 1,084.00 | 1,087.50 | 1,067.50 | 1,073.00 | 1,073.00 | -1.38% | 2,124,472 |
| Oct 29, 2025 | 1,101.00 | 1,107.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.76% | 1,634,240 |
| 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% | 1,598,599 |
| Oct 24, 2025 | 1,120.00 | 1,134.00 | 1,118.50 | 1,129.00 | 1,129.00 | 0.98% | 1,015,146 |
| Oct 23, 2025 | 1,110.50 | 1,121.00 | 1,104.50 | 1,118.00 | 1,118.00 | 0.09% | 1,138,017 |
| Oct 22, 2025 | 1,115.00 | 1,120.50 | 1,100.00 | 1,117.00 | 1,117.00 | 0.54% | 1,013,942 |
| Oct 21, 2025 | 1,093.50 | 1,113.66 | 1,093.00 | 1,111.00 | 1,111.00 | 2.07% | 1,242,073 |
| Oct 20, 2025 | 1,106.00 | 1,112.00 | 1,088.00 | 1,088.50 | 1,088.50 | -2.77% | 2,375,985 |
| Oct 17, 2025 | 1,135.00 | 1,153.50 | 1,113.00 | 1,119.50 | 1,119.50 | 2.33% | 3,180,481 |
| Oct 16, 2025 | 1,098.00 | 1,110.50 | 1,072.50 | 1,094.00 | 1,094.00 | 0.46% | 2,309,094 |
| Oct 15, 2025 | 1,079.50 | 1,098.50 | 1,070.00 | 1,089.00 | 1,089.00 | 2.25% | 2,352,198 |
| Oct 14, 2025 | 1,056.50 | 1,070.00 | 1,056.50 | 1,065.00 | 1,065.00 | 0.66% | 1,648,788 |
| Oct 13, 2025 | 1,054.50 | 1,058.50 | 1,046.00 | 1,058.00 | 1,058.00 | 0.57% | 1,221,212 |
| Oct 10, 2025 | 1,053.00 | 1,067.50 | 1,048.50 | 1,052.00 | 1,052.00 | 0.05% | 1,727,908 |
| Oct 9, 2025 | 1,068.00 | 1,070.50 | 1,051.50 | 1,051.50 | 1,051.50 | -0.99% | 1,760,626 |
| Oct 8, 2025 | 1,048.50 | 1,079.00 | 1,048.00 | 1,062.00 | 1,062.00 | 0.95% | 1,852,777 |
| Oct 7, 2025 | 1,057.00 | 1,061.87 | 1,040.00 | 1,052.00 | 1,052.00 | -0.75% | 2,227,994 |
| Oct 6, 2025 | 1,051.50 | 1,070.50 | 1,051.50 | 1,060.00 | 1,060.00 | - | 1,425,815 |
| Oct 3, 2025 | 1,058.50 | 1,064.50 | 1,054.50 | 1,060.00 | 1,060.00 | -0.05% | 1,200,178 |
| Oct 2, 2025 | 1,053.50 | 1,064.50 | 1,052.00 | 1,060.50 | 1,060.50 | 0.47% | 1,501,162 |
| Oct 1, 2025 | 1,048.00 | 1,072.00 | 1,048.00 | 1,055.50 | 1,055.50 | -0.09% | 2,603,579 |
| Sep 30, 2025 | 1,049.00 | 1,057.50 | 1,046.50 | 1,056.50 | 1,056.50 | 0.48% | 1,365,060 |
| Sep 29, 2025 | 1,044.50 | 1,055.00 | 1,040.50 | 1,051.50 | 1,051.50 | 0.81% | 1,688,940 |
| Sep 26, 2025 | 1,044.50 | 1,059.96 | 1,031.00 | 1,043.00 | 1,043.00 | - | 1,252,827 |
| Sep 25, 2025 | 1,030.00 | 1,047.00 | 1,030.00 | 1,043.00 | 1,043.00 | 0.92% | 1,491,283 |
| Sep 24, 2025 | 1,035.00 | 1,036.50 | 1,028.00 | 1,033.50 | 1,033.50 | 0.05% | 3,070,417 |
| Sep 23, 2025 | 1,040.50 | 1,051.50 | 1,030.00 | 1,033.00 | 1,033.00 | -0.96% | 1,846,859 |
| Sep 22, 2025 | 1,037.00 | 1,047.00 | 1,037.00 | 1,043.00 | 1,043.00 | 0.38% | 1,156,727 |
| Sep 19, 2025 | 1,041.50 | 1,043.00 | 1,031.50 | 1,039.00 | 1,039.00 | -0.76% | 3,535,544 |
| 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 |