Pearson plc (LON:PSON)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,307.50
+22.00 (1.71%)
Nov 4, 2026, 12:48 PM GMT
Pearson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,286.00 | 1,308.50 | 1,277.00 | 1,307.50 | 1,307.50 | 1.71% | 1,178,800 |
| Nov 3, 2026 | 1,289.50 | 1,295.00 | 1,268.50 | 1,285.50 | 1,285.50 | -0.62% | 1,247,178 |
| Nov 2, 2026 | 1,295.00 | 1,304.00 | 1,288.00 | 1,293.50 | 1,293.50 | -0.50% | 1,077,637 |
| Oct 30, 2026 | 1,328.50 | 1,333.50 | 1,296.50 | 1,300.00 | 1,300.00 | -0.42% | 1,126,470 |
| Oct 29, 2026 | 1,290.00 | 1,317.00 | 1,288.00 | 1,305.50 | 1,305.50 | 0.31% | 1,023,300 |
| Oct 28, 2026 | 1,317.00 | 1,325.00 | 1,297.00 | 1,301.50 | 1,301.50 | -1.77% | 1,758,143 |
| Oct 27, 2026 | 1,370.00 | 1,377.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.43% | 2,584,788 |
| Oct 26, 2026 | 1,364.00 | 1,390.00 | 1,357.00 | 1,372.00 | 1,372.00 | 0.26% | 1,139,563 |
| Oct 23, 2026 | 1,379.00 | 1,379.00 | 1,352.50 | 1,368.50 | 1,368.50 | -0.18% | 734,392 |
| Oct 22, 2026 | 1,345.50 | 1,372.50 | 1,313.50 | 1,371.00 | 1,371.00 | 0.77% | 1,594,563 |
| Oct 21, 2026 | 1,361.00 | 1,376.50 | 1,357.50 | 1,360.50 | 1,360.50 | -0.62% | 991,435 |
| Oct 20, 2026 | 1,373.00 | 1,377.50 | 1,348.50 | 1,369.00 | 1,369.00 | -0.22% | 1,053,539 |
| Oct 19, 2026 | 1,378.00 | 1,389.50 | 1,366.50 | 1,372.00 | 1,372.00 | -0.18% | 1,039,155 |
| Oct 16, 2026 | 1,341.00 | 1,384.50 | 1,341.00 | 1,374.50 | 1,374.50 | 1.59% | 1,983,248 |
| Oct 15, 2026 | 1,340.00 | 1,363.50 | 1,327.50 | 1,353.00 | 1,353.00 | 3.28% | 1,811,389 |
| Oct 14, 2026 | 1,322.00 | 1,326.50 | 1,305.00 | 1,310.00 | 1,310.00 | -0.80% | 1,753,431 |
| Oct 13, 2026 | 1,317.00 | 1,331.50 | 1,303.80 | 1,320.50 | 1,320.50 | 1.27% | 2,280,558 |
| Oct 12, 2026 | 1,290.00 | 1,306.50 | 1,286.30 | 1,304.00 | 1,304.00 | 1.48% | 1,169,219 |
| Oct 9, 2026 | 1,243.00 | 1,289.50 | 1,242.50 | 1,285.00 | 1,285.00 | 1.46% | 1,596,694 |
| Oct 8, 2026 | 1,242.00 | 1,290.50 | 1,241.00 | 1,266.50 | 1,266.50 | 1.89% | 1,941,525 |
| Oct 7, 2026 | 1,231.50 | 1,248.50 | 1,229.50 | 1,243.00 | 1,243.00 | 0.81% | 5,395,242 |
| Oct 6, 2026 | 1,234.50 | 1,244.50 | 1,230.50 | 1,233.00 | 1,233.00 | 0.28% | 1,434,254 |
| Oct 5, 2026 | 1,229.50 | 1,238.50 | 1,223.00 | 1,229.50 | 1,229.50 | 0.61% | 1,016,818 |
| Oct 2, 2026 | 1,230.00 | 1,235.50 | 1,216.50 | 1,222.00 | 1,222.00 | -0.12% | 1,578,723 |
| Oct 1, 2026 | 1,209.00 | 1,238.50 | 1,192.50 | 1,223.50 | 1,223.50 | 0.62% | 1,850,372 |
| Sep 30, 2026 | 1,208.00 | 1,219.00 | 1,195.50 | 1,216.00 | 1,216.00 | 0.66% | 1,629,930 |
| Sep 29, 2026 | 1,204.00 | 1,216.00 | 1,194.50 | 1,208.00 | 1,208.00 | 0.46% | 1,041,907 |
| Sep 28, 2026 | 1,222.00 | 1,228.80 | 1,202.50 | 1,202.50 | 1,202.50 | -1.31% | 1,191,118 |
| Sep 25, 2026 | 1,209.50 | 1,232.00 | 1,209.00 | 1,218.50 | 1,218.50 | 0.49% | 676,790 |
| Sep 24, 2026 | 1,208.00 | 1,220.00 | 1,202.50 | 1,212.50 | 1,212.50 | 0.79% | 937,063 |
| Sep 23, 2026 | 1,189.00 | 1,205.00 | 1,184.50 | 1,203.00 | 1,203.00 | 0.42% | 1,506,429 |
| Sep 22, 2026 | 1,207.00 | 1,215.00 | 1,197.00 | 1,198.00 | 1,198.00 | 0.50% | 1,428,194 |
| Sep 21, 2026 | 1,177.00 | 1,201.00 | 1,169.50 | 1,192.00 | 1,192.00 | 1.15% | 1,418,906 |
| Sep 18, 2026 | 1,200.00 | 1,216.50 | 1,178.40 | 1,178.50 | 1,178.50 | -2.08% | 10,167,594 |
| Sep 17, 2026 | 1,192.50 | 1,207.50 | 1,189.00 | 1,203.50 | 1,203.50 | 1.30% | 1,379,882 |
| Sep 16, 2026 | 1,184.00 | 1,192.00 | 1,174.00 | 1,188.00 | 1,188.00 | 0.17% | 1,538,366 |
| Sep 15, 2026 | 1,190.50 | 1,197.50 | 1,176.50 | 1,186.00 | 1,186.00 | -0.46% | 982,593 |
| Sep 14, 2026 | 1,163.00 | 1,194.00 | 1,162.50 | 1,191.50 | 1,191.50 | 2.67% | 1,325,847 |
| Sep 11, 2026 | 1,151.50 | 1,171.50 | 1,148.50 | 1,160.50 | 1,160.50 | 0.09% | 1,412,850 |
| Sep 10, 2026 | 1,155.00 | 1,160.00 | 1,135.00 | 1,159.50 | 1,159.50 | -0.60% | 1,227,497 |
| Sep 9, 2026 | 1,165.50 | 1,167.50 | 1,153.50 | 1,166.50 | 1,166.50 | 0.47% | 1,574,463 |
| Sep 8, 2026 | 1,165.00 | 1,168.50 | 1,153.00 | 1,161.00 | 1,161.00 | -0.04% | 944,973 |
| Sep 7, 2026 | 1,164.50 | 1,177.50 | 1,156.00 | 1,161.50 | 1,161.50 | -1.44% | 1,423,076 |
| Sep 4, 2026 | 1,186.50 | 1,188.50 | 1,169.00 | 1,178.50 | 1,178.50 | -0.38% | 1,170,176 |
| Sep 3, 2026 | 1,199.00 | 1,210.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.33% | 1,569,552 |
| Sep 2, 2026 | 1,201.50 | 1,210.50 | 1,183.50 | 1,199.00 | 1,199.00 | -2.20% | 1,225,353 |
| Sep 1, 2026 | 1,228.50 | 1,234.50 | 1,203.50 | 1,226.00 | 1,226.00 | -0.61% | 1,242,341 |
| Aug 28, 2026 | 1,231.50 | 1,240.00 | 1,222.50 | 1,233.50 | 1,233.50 | 0.33% | 2,751,875 |
| Aug 27, 2026 | 1,216.00 | 1,229.50 | 1,201.50 | 1,229.50 | 1,229.50 | 0.99% | 741,138 |
| Aug 26, 2026 | 1,234.50 | 1,234.50 | 1,211.50 | 1,217.50 | 1,217.50 | 0.25% | 948,649 |