Pearson plc (LON:PSON)
London · Delayed Price · Currency is GBP · Price in GBX 1,226.00
+21.50 (1.78%)
Jul 24, 2026, 4:35 PM GMT
Pearson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,203.00 | 1,226.00 | 1,203.00 | 1,226.00 | 1,226.00 | 1.78% | 612,774 |
| Jul 23, 2026 | 1,207.50 | 1,222.50 | 1,190.50 | 1,204.50 | 1,204.50 | -0.21% | 1,750,420 |
| Jul 22, 2026 | 1,231.00 | 1,233.50 | 1,207.00 | 1,207.00 | 1,207.00 | -1.95% | 1,814,405 |
| Jul 21, 2026 | 1,231.00 | 1,240.00 | 1,218.50 | 1,231.00 | 1,231.00 | -0.93% | 1,375,701 |
| Jul 20, 2026 | 1,261.50 | 1,261.50 | 1,237.50 | 1,242.50 | 1,242.50 | -1.04% | 1,089,853 |
| Jul 17, 2026 | 1,250.50 | 1,260.00 | 1,246.00 | 1,255.50 | 1,255.50 | 0.44% | 1,681,750 |
| Jul 16, 2026 | 1,220.50 | 1,256.00 | 1,215.50 | 1,250.00 | 1,250.00 | 1.63% | 1,520,417 |
| Jul 15, 2026 | 1,202.50 | 1,243.50 | 1,198.00 | 1,230.00 | 1,230.00 | 0.08% | 3,050,353 |
| Jul 14, 2026 | 1,286.50 | 1,298.50 | 1,221.00 | 1,229.00 | 1,229.00 | -6.75% | 3,866,290 |
| Jul 13, 2026 | 1,272.00 | 1,318.00 | 1,266.40 | 1,318.00 | 1,318.00 | 3.94% | 1,420,100 |
| Jul 10, 2026 | 1,265.00 | 1,280.00 | 1,259.00 | 1,268.00 | 1,268.00 | 0.40% | 913,609 |
| Jul 9, 2026 | 1,257.50 | 1,272.00 | 1,243.50 | 1,263.00 | 1,263.00 | -0.32% | 2,563,426 |
| Jul 8, 2026 | 1,264.00 | 1,274.50 | 1,255.50 | 1,267.00 | 1,267.00 | -0.08% | 1,943,744 |
| Jul 7, 2026 | 1,241.00 | 1,268.00 | 1,237.00 | 1,268.00 | 1,268.00 | 2.38% | 2,608,104 |
| Jul 6, 2026 | 1,226.50 | 1,249.50 | 1,222.50 | 1,238.50 | 1,238.50 | 0.98% | 1,484,547 |
| Jul 3, 2026 | 1,248.50 | 1,250.30 | 1,222.00 | 1,226.50 | 1,226.50 | -1.41% | 753,681 |
| Jul 2, 2026 | 1,236.00 | 1,254.00 | 1,223.50 | 1,244.00 | 1,244.00 | 0.65% | 2,361,714 |
| Jul 1, 2026 | 1,213.00 | 1,242.00 | 1,191.00 | 1,236.00 | 1,236.00 | 3.34% | 2,035,961 |
| Jun 30, 2026 | 1,181.00 | 1,204.50 | 1,171.00 | 1,196.00 | 1,196.00 | 1.14% | 1,888,540 |
| Jun 29, 2026 | 1,181.00 | 1,195.00 | 1,177.00 | 1,182.50 | 1,182.50 | 0.55% | 1,159,945 |
| Jun 26, 2026 | 1,149.00 | 1,177.50 | 1,149.00 | 1,176.00 | 1,176.00 | 1.82% | 1,097,302 |
| Jun 25, 2026 | 1,143.50 | 1,160.00 | 1,121.50 | 1,155.00 | 1,155.00 | 0.79% | 1,138,708 |
| Jun 24, 2026 | 1,132.00 | 1,151.00 | 1,125.50 | 1,146.00 | 1,146.00 | 1.24% | 1,901,771 |
| Jun 23, 2026 | 1,127.50 | 1,143.00 | 1,123.50 | 1,132.00 | 1,132.00 | -0.04% | 846,679 |
| Jun 22, 2026 | 1,134.00 | 1,140.00 | 1,126.50 | 1,132.50 | 1,132.50 | -0.26% | 2,933,192 |
| Jun 19, 2026 | 1,131.00 | 1,136.00 | 1,123.50 | 1,135.50 | 1,135.50 | 0.66% | 4,974,744 |
| Jun 18, 2026 | 1,139.00 | 1,142.00 | 1,117.50 | 1,128.00 | 1,128.00 | -1.70% | 4,080,802 |
| Jun 17, 2026 | 1,141.00 | 1,147.60 | 1,132.00 | 1,147.50 | 1,147.50 | 0.66% | 1,497,632 |
| Jun 16, 2026 | 1,136.50 | 1,140.00 | 1,120.50 | 1,140.00 | 1,140.00 | - | 1,977,693 |
| Jun 15, 2026 | 1,156.50 | 1,162.50 | 1,140.00 | 1,140.00 | 1,140.00 | -0.61% | 2,631,494 |
| Jun 12, 2026 | 1,138.00 | 1,147.00 | 1,129.50 | 1,147.00 | 1,147.00 | 0.92% | 1,472,861 |
| Jun 11, 2026 | 1,144.50 | 1,159.60 | 1,136.50 | 1,136.50 | 1,136.50 | -1.09% | 1,228,231 |
| Jun 10, 2026 | 1,159.00 | 1,161.00 | 1,125.50 | 1,149.00 | 1,149.00 | -0.52% | 1,923,945 |
| Jun 9, 2026 | 1,156.50 | 1,167.50 | 1,153.00 | 1,155.00 | 1,155.00 | -0.52% | 1,081,838 |
| Jun 8, 2026 | 1,163.00 | 1,168.00 | 1,149.00 | 1,161.00 | 1,161.00 | 0.13% | 790,704 |
| Jun 5, 2026 | 1,140.00 | 1,175.00 | 1,140.00 | 1,159.50 | 1,159.50 | 1.40% | 3,057,703 |
| Jun 4, 2026 | 1,113.00 | 1,152.50 | 1,113.00 | 1,143.50 | 1,143.50 | 2.79% | 1,178,775 |
| Jun 3, 2026 | 1,126.00 | 1,135.00 | 1,103.00 | 1,112.50 | 1,112.50 | -1.11% | 1,147,975 |
| Jun 2, 2026 | 1,133.00 | 1,150.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.44% | 873,605 |
| Jun 1, 2026 | 1,102.00 | 1,132.50 | 1,099.00 | 1,130.00 | 1,130.00 | 1.62% | 2,076,338 |
| May 29, 2026 | 1,121.50 | 1,125.00 | 1,091.50 | 1,112.00 | 1,112.00 | -1.02% | 9,859,074 |
| May 28, 2026 | 1,119.50 | 1,125.50 | 1,103.50 | 1,123.50 | 1,123.50 | -0.18% | 1,251,690 |
| May 27, 2026 | 1,124.50 | 1,129.00 | 1,112.00 | 1,125.50 | 1,125.50 | 0.13% | 1,249,692 |
| May 26, 2026 | 1,130.00 | 1,136.50 | 1,124.00 | 1,124.00 | 1,124.00 | -0.71% | 1,538,535 |
| 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% | 3,821,535 |
| May 15, 2026 | 1,100.00 | 1,104.50 | 1,090.00 | 1,099.50 | 1,099.50 | -0.45% | 979,773 |