Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBX 1,178.50
-4.50 (-0.38%)
Sep 4, 2026, 4:35 PM GMT
Pearson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,569,551 |
| Sep 2, 2026 | 1,201.50 | 1,210.50 | 1,183.50 | 1,199.00 | 1,199.00 | -2.20% | 1,225,349 |
| 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 |
| Aug 4, 2026 | 1,228.50 | 1,264.70 | 1,212.00 | 1,227.50 | 1,219.06 | -1.76% | 3,371,738 |
| Aug 3, 2026 | 1,257.50 | 1,274.50 | 1,214.00 | 1,249.50 | 1,240.91 | -0.60% | 1,796,247 |
| Jul 31, 2026 | 1,292.50 | 1,297.00 | 1,229.00 | 1,257.00 | 1,248.36 | -2.75% | 3,444,233 |
| Jul 30, 2026 | 1,308.00 | 1,316.00 | 1,291.50 | 1,292.50 | 1,283.61 | -2.53% | 2,088,290 |
| Jul 29, 2026 | 1,315.50 | 1,337.00 | 1,303.50 | 1,326.00 | 1,316.88 | 1.22% | 1,260,527 |
| Jul 28, 2026 | 1,266.50 | 1,310.00 | 1,260.50 | 1,310.00 | 1,300.99 | 4.05% | 1,161,781 |
| Jul 27, 2026 | 1,235.50 | 1,260.50 | 1,232.50 | 1,259.00 | 1,250.34 | 2.69% | 645,013 |
| Jul 24, 2026 | 1,203.00 | 1,226.00 | 1,203.00 | 1,226.00 | 1,217.57 | 1.78% | 612,774 |
| Jul 23, 2026 | 1,207.50 | 1,222.50 | 1,190.50 | 1,204.50 | 1,196.22 | -0.21% | 1,750,420 |
| Jul 22, 2026 | 1,231.00 | 1,233.50 | 1,207.00 | 1,207.00 | 1,198.70 | -1.95% | 1,814,405 |
| Jul 21, 2026 | 1,231.00 | 1,240.00 | 1,218.50 | 1,231.00 | 1,222.54 | -0.93% | 1,375,701 |
| Jul 20, 2026 | 1,261.50 | 1,261.50 | 1,237.50 | 1,242.50 | 1,233.96 | -1.04% | 1,089,853 |
| Jul 17, 2026 | 1,250.50 | 1,260.00 | 1,246.00 | 1,255.50 | 1,246.87 | 0.44% | 1,681,750 |
| Jul 16, 2026 | 1,220.50 | 1,256.00 | 1,215.50 | 1,250.00 | 1,241.41 | 1.63% | 1,520,417 |
| Jul 15, 2026 | 1,202.50 | 1,243.50 | 1,198.00 | 1,230.00 | 1,221.54 | 0.08% | 3,050,353 |
| Jul 14, 2026 | 1,286.50 | 1,298.50 | 1,221.00 | 1,229.00 | 1,220.55 | -6.75% | 3,866,290 |
| Jul 13, 2026 | 1,272.00 | 1,318.00 | 1,266.40 | 1,318.00 | 1,308.94 | 3.94% | 1,420,100 |
| Jul 10, 2026 | 1,265.00 | 1,280.00 | 1,259.00 | 1,268.00 | 1,259.28 | 0.40% | 913,609 |
| Jul 9, 2026 | 1,257.50 | 1,272.00 | 1,243.50 | 1,263.00 | 1,254.32 | -0.32% | 2,563,426 |
| Jul 8, 2026 | 1,264.00 | 1,274.50 | 1,255.50 | 1,267.00 | 1,258.29 | -0.08% | 1,943,744 |
| Jul 7, 2026 | 1,241.00 | 1,268.00 | 1,237.00 | 1,268.00 | 1,259.28 | 2.38% | 2,608,104 |
| Jul 6, 2026 | 1,226.50 | 1,249.50 | 1,222.50 | 1,238.50 | 1,229.98 | 0.98% | 1,484,547 |
| Jul 3, 2026 | 1,248.50 | 1,250.30 | 1,222.00 | 1,226.50 | 1,218.07 | -1.41% | 753,681 |
| Jul 2, 2026 | 1,236.00 | 1,254.00 | 1,223.50 | 1,244.00 | 1,235.45 | 0.65% | 2,361,714 |
| Jul 1, 2026 | 1,213.00 | 1,242.00 | 1,191.00 | 1,236.00 | 1,227.50 | 3.34% | 2,035,961 |
| Jun 30, 2026 | 1,181.00 | 1,204.50 | 1,171.00 | 1,196.00 | 1,187.78 | 1.14% | 1,888,540 |
| Jun 29, 2026 | 1,181.00 | 1,195.00 | 1,177.00 | 1,182.50 | 1,174.37 | 0.55% | 1,159,945 |
| Jun 26, 2026 | 1,149.00 | 1,177.50 | 1,149.00 | 1,176.00 | 1,167.91 | 1.82% | 1,097,302 |