Pearson plc (LON:PSON)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,077.00
-7.50 (-0.69%)
Aug 29, 2025, 4:36 PM BST

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,083.001,088.001,077.001,077.001,077.00-0.69%1,328,013
Aug 28, 20251,095.001,096.001,082.001,084.501,084.50-0.78%783,042
Aug 27, 20251,087.501,098.001,085.041,093.001,093.000.78%876,928
Aug 26, 20251,089.501,101.001,083.001,084.501,084.50-1.32%4,378,759
Aug 22, 20251,100.001,103.001,094.001,099.001,099.000.14%927,545
Aug 21, 20251,099.501,102.001,090.501,097.501,097.500.05%1,087,885
Aug 20, 20251,086.001,097.501,082.201,097.001,097.001.15%1,672,812
Aug 19, 20251,073.001,086.001,070.001,084.501,084.501.36%2,276,791
Aug 18, 20251,064.501,071.501,062.001,070.001,070.000.66%1,065,828
Aug 15, 20251,073.501,073.501,056.001,063.001,063.00-0.23%1,275,143
Aug 14, 20251,064.001,066.501,058.001,065.501,065.50-1,259,052
Aug 13, 20251,067.501,074.001,059.501,065.501,057.700.09%1,666,812
Aug 12, 20251,080.001,084.501,052.501,064.501,056.71-1.57%2,000,559
Aug 11, 20251,077.001,085.501,074.001,081.501,073.580.60%802,680
Aug 8, 20251,085.501,087.001,053.501,075.001,067.13-0.97%2,764,467
Aug 7, 20251,076.501,101.001,076.001,085.501,077.550.18%2,009,610
Aug 6, 20251,130.501,130.501,083.501,083.501,075.57-3.86%2,633,597
Aug 5, 20251,125.501,135.501,120.001,127.001,118.75-0.04%1,974,563
Aug 4, 20251,122.001,134.531,112.001,127.501,119.25-0.88%3,116,042
Aug 1, 20251,129.001,149.501,092.001,137.501,129.176.06%3,737,993
Jul 31, 20251,065.501,081.501,061.001,072.501,064.650.52%1,997,515
Jul 30, 20251,056.001,069.501,056.001,067.001,059.190.80%1,431,398
Jul 29, 20251,051.001,064.101,050.501,058.501,050.750.33%1,400,982
Jul 28, 20251,059.001,062.501,050.001,055.001,047.28-0.24%1,876,445
Jul 25, 20251,050.001,057.501,048.501,057.501,049.760.57%1,552,311
Jul 24, 20251,053.501,058.001,049.501,051.501,043.80-0.28%1,449,544
Jul 23, 20251,055.501,058.501,048.501,054.501,046.780.19%8,169,314
Jul 22, 20251,040.501,059.001,040.001,052.501,044.790.77%1,149,672
Jul 21, 20251,046.501,052.501,041.001,044.501,036.85-0.43%1,231,838
Jul 18, 20251,053.001,059.001,048.501,049.001,041.30-0.38%1,578,785
Jul 17, 20251,051.001,058.001,047.841,053.001,045.270.38%1,048,218
Jul 16, 20251,047.501,056.501,046.001,049.001,041.30-0.47%981,545
Jul 15, 20251,052.501,058.501,049.001,054.001,046.26-0.19%1,394,320
Jul 14, 20251,047.001,056.001,042.501,056.001,048.240.33%1,153,525
Jul 11, 20251,050.001,060.001,049.501,052.501,044.77-0.28%940,980
Jul 10, 20251,045.001,060.501,044.501,055.501,047.750.52%1,257,040
Jul 9, 20251,060.001,067.501,048.001,050.001,042.29-1.27%2,364,719
Jul 8, 20251,059.501,063.501,048.501,063.501,055.69-0.14%2,266,439
Jul 7, 20251,075.001,075.001,065.001,065.001,057.18-0.47%911,764
Jul 4, 20251,074.001,075.001,064.501,070.001,062.14-0.60%917,668
Jul 3, 20251,071.001,080.501,069.001,076.501,068.590.98%971,375
Jul 2, 20251,092.501,092.501,063.501,066.001,058.17-1.98%1,535,082
Jul 1, 20251,075.001,091.001,072.501,087.501,079.511.49%1,733,538
Jun 30, 20251,072.001,079.501,068.501,071.501,063.63-1,986,152
Jun 27, 20251,075.001,092.501,068.001,071.501,063.631.81%2,060,204
Jun 26, 20251,050.001,070.001,043.001,052.501,044.770.19%1,738,895
Jun 25, 20251,045.501,051.001,034.001,050.501,042.78-0.76%1,898,051
Jun 24, 20251,073.501,073.831,058.501,058.501,050.73-0.19%1,573,210
Jun 23, 20251,072.001,075.001,036.501,060.501,052.71-1.81%2,551,602
Jun 20, 20251,078.001,087.001,074.001,080.001,072.070.61%3,058,273