Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBX 1,310.00
-10.50 (-0.80%)
Oct 14, 2026, 4:36 PM GMT
Pearson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,322.00 | 1,326.50 | 1,305.00 | 1,310.00 | 1,310.00 | -0.80% | 1,753,428 |
| Oct 13, 2026 | 1,317.00 | 1,331.50 | 1,310.50 | 1,320.50 | 1,320.50 | 1.27% | 2,280,557 |
| Oct 12, 2026 | 1,290.00 | 1,306.50 | 1,286.50 | 1,304.00 | 1,304.00 | 1.48% | 1,169,213 |
| Oct 9, 2026 | 1,243.00 | 1,289.50 | 1,242.50 | 1,285.00 | 1,285.00 | 1.46% | 1,596,693 |
| 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 |
| Aug 25, 2026 | 1,224.50 | 1,225.30 | 1,207.50 | 1,214.50 | 1,214.50 | -0.86% | 895,892 |
| Aug 24, 2026 | 1,197.50 | 1,227.00 | 1,197.50 | 1,225.00 | 1,225.00 | 2.47% | 970,824 |
| Aug 21, 2026 | 1,179.00 | 1,198.50 | 1,173.00 | 1,195.50 | 1,195.50 | 0.93% | 1,876,347 |
| Aug 20, 2026 | 1,179.00 | 1,185.00 | 1,172.00 | 1,184.50 | 1,184.50 | -0.25% | 3,748,709 |
| Aug 19, 2026 | 1,185.00 | 1,193.00 | 1,173.50 | 1,187.50 | 1,187.50 | - | 3,466,025 |
| Aug 18, 2026 | 1,194.00 | 1,198.50 | 1,176.50 | 1,187.50 | 1,187.50 | -0.79% | 1,410,756 |
| Aug 17, 2026 | 1,198.50 | 1,201.50 | 1,189.50 | 1,197.00 | 1,197.00 | - | 1,856,058 |
| Aug 14, 2026 | 1,207.00 | 1,222.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.38% | 1,380,755 |
| Aug 13, 2026 | 1,190.50 | 1,196.50 | 1,184.80 | 1,192.50 | 1,192.50 | 0.69% | 1,245,852 |
| Aug 12, 2026 | 1,198.50 | 1,202.00 | 1,178.50 | 1,192.50 | 1,184.30 | -0.91% | 995,989 |
| Aug 11, 2026 | 1,220.50 | 1,220.70 | 1,203.50 | 1,203.50 | 1,195.22 | -1.15% | 1,201,273 |
| Aug 10, 2026 | 1,225.00 | 1,230.00 | 1,206.00 | 1,217.50 | 1,209.13 | -0.53% | 1,089,847 |
| Aug 7, 2026 | 1,230.50 | 1,238.50 | 1,205.50 | 1,224.00 | 1,215.58 | -0.41% | 4,849,915 |
| Aug 6, 2026 | 1,246.00 | 1,248.00 | 1,218.50 | 1,229.00 | 1,220.55 | -0.81% | 1,319,349 |
| Aug 5, 2026 | 1,231.00 | 1,272.00 | 1,224.50 | 1,239.00 | 1,230.48 | 0.94% | 1,901,864 |