Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	13.23	13.29	13.05	13.08	-	-0.08%	990,702
Mar 10, 2026	13.42	13.44	13.03	13.09	13.09	-0.68%	1,544,639
Mar 9, 2026	13.17	13.20	13.05	13.18	13.18	0.46%	1,340,615
Mar 6, 2026	12.89	13.12	12.86	13.12	13.12	0.54%	975,095
Mar 5, 2026	13.02	13.15	12.94	13.05	13.05	-0.38%	1,001,259
Mar 4, 2026	12.88	13.11	12.87	13.10	13.10	1.71%	1,013,985
Mar 3, 2026	12.61	12.96	12.55	12.88	12.88	0.47%	1,005,669
Mar 2, 2026	12.70	12.87	12.66	12.82	12.82	-0.62%	1,155,441
Feb 27, 2026	12.78	13.10	12.75	12.90	12.90	-0.92%	1,714,412
Feb 26, 2026	12.89	13.03	12.85	13.02	13.02	1.48%	1,254,931
Feb 25, 2026	12.73	12.86	12.67	12.83	12.83	1.42%	665,860
Feb 24, 2026	12.59	12.77	12.57	12.65	12.65	1.44%	1,011,701
Feb 23, 2026	12.55	12.61	12.45	12.47	12.47	-1.11%	1,071,053
Feb 20, 2026	12.53	12.63	12.49	12.61	12.61	1.12%	729,135
Feb 19, 2026	12.46	12.52	12.41	12.47	12.47	-0.95%	1,063,533
Feb 18, 2026	12.57	12.69	12.54	12.59	12.59	-0.24%	945,526
Feb 17, 2026	12.55	12.63	12.42	12.62	12.62	0.48%	946,604
Feb 13, 2026	12.45	12.56	12.36	12.56	12.56	1.62%	1,307,707
Feb 12, 2026	12.53	12.60	12.23	12.36	12.36	1.73%	1,470,361
Feb 11, 2026	12.12	12.22	12.03	12.15	12.15	-1.46%	1,227,834
Feb 10, 2026	12.30	12.48	12.30	12.33	12.33	0.74%	1,065,273
Feb 9, 2026	12.31	12.35	12.13	12.24	12.24	-0.16%	1,136,752
Feb 6, 2026	12.12	12.28	12.07	12.26	12.26	1.66%	1,204,669
Feb 5, 2026	12.18	12.25	12.03	12.06	12.06	-1.79%	1,631,540
Feb 4, 2026	12.12	12.35	12.02	12.28	12.28	0.41%	2,310,799
Feb 3, 2026	12.47	12.53	12.12	12.23	12.23	-7.56%	2,598,075
Feb 2, 2026	13.11	13.25	13.04	13.23	13.23	0.53%	1,175,913
Jan 30, 2026	13.18	13.21	13.00	13.16	13.16	0.38%	1,256,911
Jan 29, 2026	13.07	13.13	12.94	13.11	13.11	0.77%	1,274,398
Jan 28, 2026	13.13	13.30	13.00	13.01	13.01	0.31%	1,038,157
Jan 27, 2026	13.07	13.10	12.86	12.97	12.97	-1.37%	1,066,707
Jan 26, 2026	13.21	13.27	13.12	13.15	13.15	-0.08%	1,028,728
Jan 23, 2026	13.06	13.18	12.97	13.16	13.16	1.78%	934,737
Jan 22, 2026	12.79	13.00	12.79	12.93	12.93	1.57%	934,782
Jan 21, 2026	12.77	12.81	12.64	12.73	12.73	2.41%	1,092,816
Jan 20, 2026	12.56	12.65	12.42	12.43	12.43	-0.24%	1,020,956
Jan 16, 2026	12.63	12.64	12.46	12.46	12.46	-3.49%	1,259,332
Jan 15, 2026	13.25	13.30	12.90	12.91	12.91	-0.62%	961,534
Jan 14, 2026	13.40	13.46	12.94	12.99	12.99	-9.73%	2,813,965
Jan 13, 2026	14.76	14.84	14.34	14.39	14.39	0.14%	841,855
Jan 12, 2026	14.43	14.45	14.35	14.37	14.37	0.91%	529,290
Jan 9, 2026	14.19	14.25	14.14	14.24	14.24	0.14%	548,771
Jan 8, 2026	14.03	14.24	14.03	14.22	14.22	0.64%	550,840
Jan 7, 2026	14.26	14.32	14.13	14.13	14.13	-0.21%	685,063
Jan 6, 2026	14.02	14.19	14.02	14.16	14.16	0.57%	587,041
Jan 5, 2026	13.87	14.15	13.81	14.08	14.08	2.77%	1,034,617
Jan 2, 2026	13.77	13.77	13.55	13.70	13.70	-2.42%	797,884
Dec 31, 2025	14.07	14.08	14.02	14.04	14.04	-0.57%	287,357
Dec 30, 2025	14.10	14.16	14.09	14.12	14.12	0.21%	442,309
Dec 29, 2025	14.18	14.21	14.05	14.09	14.09	-0.77%	541,143