Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBp 1,057.93
-27.57 (-2.54%)
Aug 8, 2025, 12:44 PM BST
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,076.50 | 1,101.00 | 1,076.00 | 1,085.50 | 1,085.50 | 0.18% | 2,009,609 |
| Aug 6, 2025 | 1,130.50 | 1,130.50 | 1,083.50 | 1,083.50 | 1,083.50 | -3.86% | 2,633,597 |
| Aug 5, 2025 | 1,125.50 | 1,135.50 | 1,120.00 | 1,127.00 | 1,127.00 | -0.04% | 1,974,563 |
| Aug 4, 2025 | 1,122.00 | 1,134.53 | 1,112.00 | 1,127.50 | 1,127.50 | -0.88% | 3,116,042 |
| Aug 1, 2025 | 1,129.00 | 1,149.50 | 1,092.00 | 1,137.50 | 1,137.50 | 6.06% | 3,737,993 |
| Jul 31, 2025 | 1,065.50 | 1,081.50 | 1,061.00 | 1,072.50 | 1,072.50 | 0.52% | 1,997,515 |
| Jul 30, 2025 | 1,056.00 | 1,069.50 | 1,056.00 | 1,067.00 | 1,067.00 | 0.80% | 1,431,398 |
| Jul 29, 2025 | 1,051.00 | 1,064.10 | 1,050.50 | 1,058.50 | 1,058.50 | 0.33% | 1,400,982 |
| Jul 28, 2025 | 1,059.00 | 1,062.50 | 1,050.00 | 1,055.00 | 1,055.00 | -0.24% | 1,876,445 |
| Jul 25, 2025 | 1,050.00 | 1,057.50 | 1,048.50 | 1,057.50 | 1,057.50 | 0.57% | 1,552,311 |
| Jul 24, 2025 | 1,053.50 | 1,058.00 | 1,049.50 | 1,051.50 | 1,051.50 | -0.28% | 1,449,544 |
| Jul 23, 2025 | 1,055.50 | 1,058.50 | 1,048.50 | 1,054.50 | 1,054.50 | 0.19% | 8,169,314 |
| Jul 22, 2025 | 1,040.50 | 1,059.00 | 1,040.00 | 1,052.50 | 1,052.50 | 0.77% | 1,149,672 |
| Jul 21, 2025 | 1,046.50 | 1,052.50 | 1,041.00 | 1,044.50 | 1,044.50 | -0.43% | 1,231,838 |
| Jul 18, 2025 | 1,053.00 | 1,059.00 | 1,048.50 | 1,049.00 | 1,049.00 | -0.38% | 1,578,785 |
| Jul 17, 2025 | 1,051.00 | 1,058.00 | 1,047.84 | 1,053.00 | 1,053.00 | 0.38% | 1,048,218 |
| Jul 16, 2025 | 1,047.50 | 1,056.50 | 1,046.00 | 1,049.00 | 1,049.00 | -0.47% | 981,545 |
| Jul 15, 2025 | 1,052.50 | 1,058.50 | 1,049.00 | 1,054.00 | 1,054.00 | -0.19% | 1,394,320 |
| Jul 14, 2025 | 1,047.00 | 1,056.00 | 1,042.50 | 1,056.00 | 1,056.00 | 0.33% | 1,153,525 |
| Jul 11, 2025 | 1,050.00 | 1,060.00 | 1,049.50 | 1,052.50 | 1,052.50 | -0.28% | 940,980 |
| Jul 10, 2025 | 1,045.00 | 1,060.50 | 1,044.50 | 1,055.50 | 1,055.50 | 0.52% | 1,257,040 |
| Jul 9, 2025 | 1,060.00 | 1,067.50 | 1,048.00 | 1,050.00 | 1,050.00 | -1.27% | 2,364,719 |
| Jul 8, 2025 | 1,059.50 | 1,063.50 | 1,048.50 | 1,063.50 | 1,063.50 | -0.14% | 2,266,439 |
| Jul 7, 2025 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 911,764 |
| Jul 4, 2025 | 1,074.00 | 1,075.00 | 1,064.50 | 1,070.00 | 1,070.00 | -0.60% | 917,668 |
| Jul 3, 2025 | 1,071.00 | 1,080.50 | 1,069.00 | 1,076.50 | 1,076.50 | 0.98% | 971,375 |
| Jul 2, 2025 | 1,092.50 | 1,092.50 | 1,063.50 | 1,066.00 | 1,066.00 | -1.98% | 1,535,082 |
| Jul 1, 2025 | 1,075.00 | 1,091.00 | 1,072.50 | 1,087.50 | 1,087.50 | 1.49% | 1,733,538 |
| Jun 30, 2025 | 1,072.00 | 1,079.50 | 1,068.50 | 1,071.50 | 1,071.50 | - | 1,986,152 |
| Jun 27, 2025 | 1,075.00 | 1,092.50 | 1,068.00 | 1,071.50 | 1,071.50 | 1.81% | 2,060,204 |
| Jun 26, 2025 | 1,050.00 | 1,070.00 | 1,043.00 | 1,052.50 | 1,052.50 | 0.19% | 1,738,895 |
| Jun 25, 2025 | 1,045.50 | 1,051.00 | 1,034.00 | 1,050.50 | 1,050.50 | -0.76% | 1,898,051 |
| Jun 24, 2025 | 1,073.50 | 1,073.83 | 1,058.50 | 1,058.50 | 1,058.50 | -0.19% | 1,573,210 |
| Jun 23, 2025 | 1,072.00 | 1,075.00 | 1,036.50 | 1,060.50 | 1,060.50 | -1.81% | 2,551,602 |
| Jun 20, 2025 | 1,078.00 | 1,087.00 | 1,074.00 | 1,080.00 | 1,080.00 | 0.61% | 3,058,273 |
| Jun 19, 2025 | 1,070.50 | 1,088.50 | 1,068.50 | 1,073.50 | 1,073.50 | 0.19% | 1,530,307 |
| Jun 18, 2025 | 1,055.50 | 1,079.00 | 1,055.50 | 1,071.50 | 1,071.50 | 1.18% | 1,879,844 |
| Jun 17, 2025 | 1,063.00 | 1,069.00 | 1,057.83 | 1,059.00 | 1,059.00 | -1.03% | 1,637,077 |
| Jun 16, 2025 | 1,064.00 | 1,072.50 | 1,056.00 | 1,070.00 | 1,070.00 | 0.38% | 1,720,907 |
| Jun 13, 2025 | 1,066.00 | 1,071.50 | 1,052.50 | 1,066.00 | 1,066.00 | -0.79% | 1,960,262 |
| Jun 12, 2025 | 1,075.00 | 1,086.10 | 1,072.00 | 1,074.50 | 1,074.50 | -0.92% | 2,746,753 |
| Jun 11, 2025 | 1,080.50 | 1,091.50 | 1,080.00 | 1,084.50 | 1,084.50 | 0.05% | 1,638,523 |
| Jun 10, 2025 | 1,095.00 | 1,105.00 | 1,081.76 | 1,084.00 | 1,084.00 | -0.60% | 1,430,166 |
| Jun 9, 2025 | 1,099.00 | 1,099.00 | 1,083.50 | 1,090.50 | 1,090.50 | -0.46% | 1,290,484 |
| Jun 6, 2025 | 1,101.50 | 1,109.50 | 1,089.50 | 1,095.50 | 1,095.50 | -1.13% | 1,758,684 |
| Jun 5, 2025 | 1,092.50 | 1,108.00 | 1,087.00 | 1,108.00 | 1,108.00 | 1.19% | 2,440,137 |
| Jun 4, 2025 | 1,074.50 | 1,101.50 | 1,073.00 | 1,095.00 | 1,095.00 | 0.88% | 2,414,544 |
| Jun 3, 2025 | 1,160.00 | 1,164.50 | 1,085.50 | 1,085.50 | 1,085.50 | -6.62% | 7,908,309 |
| Jun 2, 2025 | 1,160.00 | 1,172.50 | 1,154.00 | 1,162.50 | 1,162.50 | -0.21% | 1,977,753 |
| May 30, 2025 | 1,173.00 | 1,181.50 | 1,165.00 | 1,165.00 | 1,165.00 | -1.02% | 4,915,348 |