Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBX 1,134.00
+2.00 (0.18%)
May 26, 2026, 10:45 AM GMT
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,127.00 | 1,135.50 | 1,118.00 | 1,132.00 | 1,132.00 | 0.35% | 1,877,059 |
| May 21, 2026 | 1,127.00 | 1,129.50 | 1,121.00 | 1,128.00 | 1,128.00 | -0.04% | 1,191,704 |
| May 20, 2026 | 1,127.00 | 1,134.00 | 1,114.50 | 1,128.50 | 1,128.50 | -0.83% | 1,047,704 |
| May 19, 2026 | 1,143.00 | 1,153.50 | 1,138.00 | 1,138.00 | 1,138.00 | 0.13% | 963,877 |
| May 18, 2026 | 1,098.50 | 1,146.00 | 1,095.50 | 1,136.50 | 1,136.50 | 3.37% | 3,820,784 |
| May 15, 2026 | 1,100.00 | 1,104.50 | 1,090.00 | 1,099.50 | 1,099.50 | -0.45% | 979,773 |
| May 14, 2026 | 1,090.50 | 1,107.00 | 1,087.50 | 1,104.50 | 1,104.50 | 1.38% | 1,472,767 |
| May 13, 2026 | 1,089.50 | 1,096.00 | 1,074.00 | 1,089.50 | 1,089.50 | -0.59% | 1,268,621 |
| May 12, 2026 | 1,078.00 | 1,096.00 | 1,066.50 | 1,096.00 | 1,096.00 | 0.97% | 1,080,702 |
| May 11, 2026 | 1,093.50 | 1,100.00 | 1,077.50 | 1,085.50 | 1,085.50 | -0.60% | 1,111,322 |
| May 8, 2026 | 1,110.00 | 1,114.50 | 1,089.00 | 1,092.00 | 1,092.00 | -1.71% | 1,618,534 |
| May 7, 2026 | 1,126.00 | 1,130.00 | 1,099.00 | 1,111.00 | 1,111.00 | -1.55% | 2,181,539 |
| May 6, 2026 | 1,128.00 | 1,142.50 | 1,116.50 | 1,128.50 | 1,128.50 | 0.76% | 2,119,705 |
| May 5, 2026 | 1,104.00 | 1,142.00 | 1,103.00 | 1,120.00 | 1,120.00 | 0.45% | 2,054,653 |
| May 1, 2026 | 1,093.50 | 1,146.50 | 1,089.50 | 1,115.00 | 1,115.00 | 3.10% | 1,019,773 |
| Apr 30, 2026 | 1,081.50 | 1,089.00 | 1,072.00 | 1,081.50 | 1,081.50 | 0.19% | 2,172,181 |
| Apr 29, 2026 | 1,070.50 | 1,084.00 | 1,069.00 | 1,079.50 | 1,079.50 | 0.51% | 1,800,946 |
| Apr 28, 2026 | 1,078.50 | 1,081.50 | 1,070.50 | 1,074.00 | 1,074.00 | -0.60% | 1,119,096 |
| Apr 27, 2026 | 1,066.50 | 1,081.00 | 1,066.29 | 1,080.50 | 1,080.50 | 0.84% | 1,364,123 |
| Apr 24, 2026 | 1,073.50 | 1,082.00 | 1,071.50 | 1,071.50 | 1,071.50 | -0.56% | 1,534,484 |
| Apr 23, 2026 | 1,090.00 | 1,097.00 | 1,071.00 | 1,077.50 | 1,077.50 | -1.96% | 2,600,653 |
| Apr 22, 2026 | 1,084.50 | 1,105.50 | 1,081.86 | 1,099.00 | 1,099.00 | 0.73% | 1,705,378 |
| Apr 21, 2026 | 1,079.50 | 1,098.50 | 1,078.00 | 1,091.00 | 1,091.00 | 1.30% | 1,979,860 |
| Apr 20, 2026 | 1,080.50 | 1,085.50 | 1,071.49 | 1,077.00 | 1,077.00 | -0.28% | 2,117,909 |
| Apr 17, 2026 | 1,088.00 | 1,092.00 | 1,077.00 | 1,080.00 | 1,080.00 | 0.05% | 2,212,880 |
| Apr 16, 2026 | 1,053.00 | 1,081.50 | 1,049.00 | 1,079.50 | 1,079.50 | 2.81% | 1,813,168 |
| Apr 15, 2026 | 1,029.00 | 1,050.50 | 1,027.74 | 1,050.00 | 1,050.00 | 2.04% | 1,860,636 |
| Apr 14, 2026 | 1,014.50 | 1,029.00 | 1,010.50 | 1,029.00 | 1,029.00 | 1.23% | 1,811,609 |
| Apr 13, 2026 | 995.60 | 1,016.50 | 991.80 | 1,016.50 | 1,016.50 | 1.96% | 2,590,330 |
| Apr 10, 2026 | 1,008.50 | 1,020.00 | 997.00 | 997.00 | 997.00 | -1.29% | 2,103,395 |
| Apr 9, 2026 | 1,011.50 | 1,023.50 | 1,002.50 | 1,010.00 | 1,010.00 | 0.10% | 1,978,597 |
| Apr 8, 2026 | 1,027.00 | 1,035.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.35% | 2,523,087 |
| Apr 7, 2026 | 1,011.50 | 1,036.50 | 1,005.50 | 1,012.50 | 1,012.50 | 0.35% | 1,853,754 |
| Apr 2, 2026 | 987.00 | 1,009.00 | 986.49 | 1,009.00 | 1,009.00 | 2.25% | 2,324,655 |
| Apr 1, 2026 | 995.40 | 1,003.00 | 973.00 | 986.80 | 986.80 | -0.28% | 2,382,021 |
| Mar 31, 2026 | 977.80 | 1,001.50 | 977.80 | 989.60 | 989.60 | 1.25% | 2,600,739 |
| Mar 30, 2026 | 954.40 | 977.40 | 950.21 | 977.40 | 977.40 | 2.47% | 1,875,882 |
| Mar 27, 2026 | 958.40 | 963.80 | 946.80 | 953.80 | 953.80 | -0.65% | 1,610,832 |
| Mar 26, 2026 | 954.80 | 968.60 | 948.20 | 960.00 | 960.00 | 0.54% | 1,315,252 |
| Mar 25, 2026 | 956.00 | 961.60 | 943.00 | 954.80 | 954.80 | 0.23% | 1,607,002 |
| Mar 24, 2026 | 954.00 | 965.00 | 946.39 | 952.60 | 952.60 | 0.49% | 4,053,758 |
| Mar 23, 2026 | 960.00 | 969.60 | 946.60 | 948.00 | 948.00 | -0.98% | 2,576,292 |
| Mar 20, 2026 | 970.60 | 972.00 | 955.60 | 957.40 | 957.40 | -0.93% | 6,371,872 |
| Mar 19, 2026 | 970.40 | 975.20 | 962.00 | 966.40 | 966.40 | -1.13% | 2,651,383 |
| Mar 18, 2026 | 1,002.50 | 1,016.00 | 994.80 | 994.80 | 977.40 | -0.77% | 4,879,408 |
| Mar 17, 2026 | 990.40 | 1,004.50 | 988.25 | 1,002.50 | 984.97 | 1.14% | 2,211,081 |
| Mar 16, 2026 | 989.20 | 1,014.00 | 982.60 | 991.20 | 973.86 | 0.36% | 6,127,719 |
| Mar 13, 2026 | 978.00 | 993.80 | 976.20 | 987.60 | 970.33 | 0.57% | 3,413,169 |
| Mar 12, 2026 | 976.00 | 997.00 | 972.60 | 982.00 | 964.82 | 0.55% | 5,594,239 |
| Mar 11, 2026 | 979.80 | 993.20 | 976.60 | 976.60 | 959.52 | 0.02% | 2,380,758 |