Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBX 1,120.00
+5.00 (0.45%)
May 5, 2026, 4:49 PM GMT
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,093.50 | 1,145.50 | 1,090.50 | 1,115.00 | 1,115.00 | 3.10% | 1,019,768 |
| Apr 30, 2026 | 1,081.50 | 1,089.00 | 1,072.00 | 1,081.50 | 1,081.50 | 0.19% | 2,106,830 |
| 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% | 1,119,093 |
| Apr 27, 2026 | 1,066.50 | 1,081.00 | 1,066.50 | 1,080.50 | 1,080.50 | 0.84% | 1,335,408 |
| 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% | 2,600,654 |
| 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 | 1,078.50 | 1,091.00 | 1,091.00 | 1.30% | 1,979,861 |
| 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% | 1,978,595 |
| 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% | 1,853,748 |
| Apr 2, 2026 | 987.00 | 1,009.00 | 986.49 | 1,009.00 | 1,009.00 | 2.25% | 2,280,863 |
| 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% | 1,713,984 |
| Mar 27, 2026 | 958.40 | 963.80 | 946.80 | 953.80 | 953.80 | -0.65% | 1,610,830 |
| 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% | 1,607,000 |
| Mar 24, 2026 | 954.00 | 965.00 | 946.39 | 952.60 | 952.60 | 0.49% | 2,893,092 |
| 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% | 5,185,794 |
| Mar 19, 2026 | 970.40 | 975.20 | 962.00 | 966.40 | 966.40 | -2.85% | 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 |
| Mar 10, 2026 | 980.40 | 1,002.50 | 974.20 | 976.40 | 959.32 | -0.22% | 3,163,572 |
| Mar 9, 2026 | 981.40 | 989.60 | 974.00 | 978.60 | 961.48 | 0.27% | 2,739,916 |
| Mar 6, 2026 | 976.40 | 978.60 | 963.40 | 976.00 | 958.93 | -0.06% | 2,012,779 |
| Mar 5, 2026 | 978.40 | 987.20 | 971.00 | 976.60 | 959.52 | -0.10% | 2,265,001 |
| Mar 4, 2026 | 969.00 | 983.80 | 961.20 | 977.60 | 960.50 | 1.98% | 2,573,010 |
| Mar 3, 2026 | 956.20 | 960.40 | 947.00 | 958.60 | 941.83 | 0.44% | 2,891,409 |
| Mar 2, 2026 | 948.60 | 958.40 | 924.40 | 954.40 | 937.71 | -0.56% | 2,735,119 |
| Feb 27, 2026 | 956.00 | 974.80 | 922.60 | 959.80 | 943.01 | -0.06% | 5,842,020 |
| Feb 26, 2026 | 949.20 | 965.80 | 938.80 | 960.40 | 943.60 | 1.48% | 2,894,895 |
| Feb 25, 2026 | 935.80 | 950.40 | 926.20 | 946.40 | 929.85 | 1.37% | 2,161,632 |
| Feb 24, 2026 | 916.60 | 949.00 | 916.60 | 933.60 | 917.27 | 0.56% | 1,785,070 |
| Feb 23, 2026 | 930.00 | 938.25 | 922.20 | 928.40 | 912.16 | 0.04% | 1,960,941 |
| Feb 20, 2026 | 926.60 | 936.20 | 924.60 | 928.00 | 911.77 | 0.50% | 2,109,854 |
| Feb 19, 2026 | 931.00 | 935.60 | 921.60 | 923.40 | 907.25 | -0.47% | 2,124,932 |