Pearson PLC PSON
LSE · United Kingdom · Consumer Services
GBp 1,227.50+4.00 (+0.33%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,223.50 | +0.62% | GBp 1,209.00 | GBp 1,238.50 | GBp 1,192.50 | 1.85M |
| 2026-09-30 | GBp 1,216.00 | +0.66% | GBp 1,208.00 | GBp 1,219.00 | GBp 1,195.50 | 1.63M |
| 2026-09-29 | GBp 1,208.00 | +0.46% | GBp 1,204.00 | GBp 1,216.00 | GBp 1,194.50 | 1.04M |
| 2026-09-28 | GBp 1,202.50 | -1.31% | GBp 1,222.00 | GBp 1,228.75 | GBp 1,202.50 | 1.19M |
| 2026-09-25 | GBp 1,218.50 | +0.49% | GBp 1,209.50 | GBp 1,232.00 | GBp 1,208.95 | 676.79K |
| 2026-09-24 | GBp 1,212.50 | +0.79% | GBp 1,208.00 | GBp 1,220.00 | GBp 1,202.50 | 937.06K |
| 2026-09-23 | GBp 1,203.00 | +0.42% | GBp 1,189.00 | GBp 1,205.00 | GBp 1,184.50 | 1.51M |
| 2026-09-22 | GBp 1,198.00 | +0.50% | GBp 1,207.00 | GBp 1,215.00 | GBp 1,197.00 | 1.43M |
| 2026-09-21 | GBp 1,192.00 | +1.15% | GBp 1,177.00 | GBp 1,201.00 | GBp 1,169.50 | 1.42M |
| 2026-09-18 | GBp 1,178.50 | -2.08% | GBp 1,200.00 | GBp 1,216.50 | GBp 1,178.44 | 10.17M |
| 2026-09-17 | GBp 1,203.50 | +1.30% | GBp 1,192.50 | GBp 1,207.50 | GBp 1,189.00 | 1.38M |
| 2026-09-16 | GBp 1,188.00 | +0.17% | GBp 1,184.00 | GBp 1,192.00 | GBp 1,174.00 | 1.54M |
| 2026-09-15 | GBp 1,186.00 | -0.46% | GBp 1,190.50 | GBp 1,197.50 | GBp 1,176.50 | 982.59K |
| 2026-09-14 | GBp 1,191.50 | +2.67% | GBp 1,163.00 | GBp 1,194.00 | GBp 1,162.50 | 1.33M |
| 2026-09-11 | GBp 1,160.50 | +0.09% | GBp 1,151.50 | GBp 1,171.50 | GBp 1,148.50 | 1.41M |
| 2026-09-10 | GBp 1,159.50 | -0.60% | GBp 1,155.00 | GBp 1,160.00 | GBp 1,135.00 | 1.23M |
| 2026-09-09 | GBp 1,166.50 | +0.47% | GBp 1,165.50 | GBp 1,167.50 | GBp 1,153.50 | 1.57M |
| 2026-09-08 | GBp 1,161.00 | -0.04% | GBp 1,165.00 | GBp 1,168.50 | GBp 1,153.00 | 944.97K |
| 2026-09-07 | GBp 1,161.50 | -1.44% | GBp 1,164.50 | GBp 1,177.50 | GBp 1,156.00 | 1.42M |
| 2026-09-04 | GBp 1,178.50 | -0.38% | GBp 1,186.50 | GBp 1,188.50 | GBp 1,169.00 | 1.17M |
| 2026-09-03 | GBp 1,183.00 | -1.33% | GBp 1,199.00 | GBp 1,210.00 | GBp 1,183.00 | 1.57M |
| 2026-09-02 | GBp 1,199.00 | -2.20% | GBp 1,201.50 | GBp 1,210.54 | GBp 1,183.50 | 1.23M |
| 2026-09-01 | GBp 1,226.00 | -0.61% | GBp 1,228.50 | GBp 1,234.50 | GBp 1,203.50 | 1.24M |
| 2026-08-28 | GBp 1,233.50 | +0.33% | GBp 1,231.50 | GBp 1,240.00 | GBp 1,222.50 | 2.75M |
| 2026-08-27 | GBp 1,229.50 | +0.99% | GBp 1,216.00 | GBp 1,229.50 | GBp 1,201.50 | 741.14K |
| 2026-08-26 | GBp 1,217.50 | +0.25% | GBp 1,234.50 | GBp 1,234.50 | GBp 1,211.50 | 948.65K |
| 2026-08-25 | GBp 1,214.50 | -0.86% | GBp 1,224.50 | GBp 1,225.30 | GBp 1,207.50 | 895.89K |
| 2026-08-24 | GBp 1,225.00 | +2.47% | GBp 1,197.50 | GBp 1,227.00 | GBp 1,197.50 | 970.82K |
| 2026-08-21 | GBp 1,195.50 | +0.93% | GBp 1,179.00 | GBp 1,198.50 | GBp 1,173.00 | 1.88M |
| 2026-08-20 | GBp 1,184.50 | -0.25% | GBp 1,179.00 | GBp 1,185.00 | GBp 1,172.00 | 3.75M |
| 2026-08-19 | GBp 1,187.50 | 0.00% | GBp 1,185.00 | GBp 1,193.00 | GBp 1,173.50 | 3.47M |
| 2026-08-18 | GBp 1,187.50 | -0.79% | GBp 1,194.00 | GBp 1,198.50 | GBp 1,176.50 | 1.41M |
| 2026-08-17 | GBp 1,197.00 | 0.00% | GBp 1,198.50 | GBp 1,201.50 | GBp 1,189.50 | 1.86M |
| 2026-08-14 | GBp 1,197.00 | +0.38% | GBp 1,207.00 | GBp 1,222.00 | GBp 1,197.00 | 1.38M |
| 2026-08-13 | GBp 1,192.50 | 0.00% | GBp 1,190.50 | GBp 1,196.50 | GBp 1,184.75 | 1.25M |
| 2026-08-12 | GBp 1,192.50 | -0.91% | GBp 1,198.50 | GBp 1,202.00 | GBp 1,178.50 | 995.99K |
| 2026-08-11 | GBp 1,203.50 | -1.15% | GBp 1,220.50 | GBp 1,220.75 | GBp 1,203.50 | 1.20M |
| 2026-08-10 | GBp 1,217.50 | -0.53% | GBp 1,225.00 | GBp 1,230.00 | GBp 1,206.00 | 1.09M |
| 2026-08-07 | GBp 1,224.00 | -0.41% | GBp 1,230.50 | GBp 1,238.50 | GBp 1,205.50 | 4.85M |
| 2026-08-06 | GBp 1,229.00 | -0.81% | GBp 1,246.00 | GBp 1,248.00 | GBp 1,218.50 | 1.32M |
| 2026-08-05 | GBp 1,239.00 | +0.94% | GBp 1,231.00 | GBp 1,272.00 | GBp 1,224.50 | 1.90M |
| 2026-08-04 | GBp 1,227.50 | -1.76% | GBp 1,228.50 | GBp 1,264.71 | GBp 1,212.00 | 3.37M |
| 2026-08-03 | GBp 1,249.50 | -0.60% | GBp 1,257.50 | GBp 1,274.50 | GBp 1,214.00 | 1.80M |
| 2026-07-31 | GBp 1,257.00 | -2.75% | GBp 1,292.50 | GBp 1,297.00 | GBp 1,229.00 | 3.44M |
| 2026-07-30 | GBp 1,292.50 | -2.53% | GBp 1,308.00 | GBp 1,316.00 | GBp 1,291.50 | 2.09M |
| 2026-07-29 | GBp 1,326.00 | +1.22% | GBp 1,315.50 | GBp 1,337.00 | GBp 1,303.50 | 1.26M |
| 2026-07-28 | GBp 1,310.00 | +4.05% | GBp 1,266.50 | GBp 1,310.00 | GBp 1,260.48 | 1.16M |
| 2026-07-27 | GBp 1,259.00 | +2.69% | GBp 1,235.50 | GBp 1,260.50 | GBp 1,232.50 | 645.01K |
| 2026-07-24 | GBp 1,226.00 | +1.78% | GBp 1,203.00 | GBp 1,226.00 | GBp 1,203.00 | 612.77K |
| 2026-07-23 | GBp 1,204.50 | -0.21% | GBp 1,207.50 | GBp 1,222.50 | GBp 1,190.50 | 1.75M |
| 2026-07-22 | GBp 1,207.00 | -1.95% | GBp 1,231.00 | GBp 1,233.50 | GBp 1,207.00 | 1.81M |
| 2026-07-21 | GBp 1,231.00 | -0.93% | GBp 1,231.00 | GBp 1,240.00 | GBp 1,218.50 | 1.38M |
| 2026-07-20 | GBp 1,242.50 | -1.04% | GBp 1,261.50 | GBp 1,261.50 | GBp 1,237.50 | 1.09M |
| 2026-07-17 | GBp 1,255.50 | +0.44% | GBp 1,250.50 | GBp 1,260.00 | GBp 1,246.00 | 1.68M |
| 2026-07-16 | GBp 1,250.00 | +1.63% | GBp 1,220.50 | GBp 1,256.00 | GBp 1,215.50 | 1.52M |
| 2026-07-15 | GBp 1,230.00 | +0.08% | GBp 1,202.50 | GBp 1,243.50 | GBp 1,198.00 | 3.05M |
| 2026-07-14 | GBp 1,229.00 | -6.75% | GBp 1,286.50 | GBp 1,298.50 | GBp 1,221.00 | 3.87M |
| 2026-07-13 | GBp 1,318.00 | +3.94% | GBp 1,272.00 | GBp 1,318.00 | GBp 1,266.43 | 1.42M |
| 2026-07-10 | GBp 1,268.00 | +0.40% | GBp 1,265.00 | GBp 1,280.00 | GBp 1,259.00 | 913.61K |
| 2026-07-09 | GBp 1,263.00 | +0.15% | GBp 1,257.50 | GBp 1,272.00 | GBp 1,243.50 | 2.56M |
| 2026-07-08 | GBp 1,261.08 | -0.55% | GBp 1,264.00 | GBp 1,274.50 | GBp 1,255.50 | 1.94M |
| 2026-07-07 | GBp 1,268.00 | +2.38% | GBp 1,241.00 | GBp 1,268.00 | GBp 1,237.00 | 2.61M |
| 2026-07-06 | GBp 1,238.50 | +0.98% | GBp 1,226.50 | GBp 1,249.50 | GBp 1,222.50 | 1.48M |
| 2026-07-03 | GBp 1,226.50 | -1.41% | GBp 1,248.50 | GBp 1,250.30 | GBp 1,222.00 | 753.68K |
| 2026-07-02 | GBp 1,244.00 | +0.65% | GBp 1,236.00 | GBp 1,254.00 | GBp 1,223.50 | 2.36M |
| 2026-07-01 | GBp 1,236.00 | +3.34% | GBp 1,213.00 | GBp 1,242.00 | GBp 1,191.00 | 2.04M |
| 2026-06-30 | GBp 1,196.00 | +1.14% | GBp 1,181.00 | GBp 1,204.50 | GBp 1,171.00 | 1.89M |
| 2026-06-29 | GBp 1,182.50 | +0.55% | GBp 1,181.00 | GBp 1,195.00 | GBp 1,177.00 | 1.16M |
| 2026-06-26 | GBp 1,176.00 | +1.82% | GBp 1,149.00 | GBp 1,177.50 | GBp 1,149.00 | 1.10M |
| 2026-06-25 | GBp 1,155.00 | +0.79% | GBp 1,143.50 | GBp 1,160.00 | GBp 1,121.50 | 1.14M |
| 2026-06-24 | GBp 1,146.00 | +1.24% | GBp 1,132.00 | GBp 1,151.00 | GBp 1,125.50 | 1.90M |
| 2026-06-23 | GBp 1,132.00 | -0.04% | GBp 1,127.50 | GBp 1,143.00 | GBp 1,123.50 | 846.68K |
| 2026-06-22 | GBp 1,132.50 | -0.26% | GBp 1,134.00 | GBp 1,140.00 | GBp 1,126.50 | 2.93M |
| 2026-06-19 | GBp 1,135.50 | +0.66% | GBp 1,131.00 | GBp 1,136.00 | GBp 1,123.50 | 4.97M |
| 2026-06-18 | GBp 1,128.00 | -1.70% | GBp 1,139.00 | GBp 1,142.00 | GBp 1,117.50 | 4.08M |
| 2026-06-17 | GBp 1,147.50 | +0.66% | GBp 1,141.00 | GBp 1,147.56 | GBp 1,132.00 | 1.50M |
| 2026-06-16 | GBp 1,140.00 | 0.00% | GBp 1,136.50 | GBp 1,140.00 | GBp 1,120.50 | 1.98M |
| 2026-06-15 | GBp 1,140.00 | -0.61% | GBp 1,156.50 | GBp 1,162.50 | GBp 1,140.00 | 2.63M |
| 2026-06-12 | GBp 1,147.00 | +0.92% | GBp 1,138.00 | GBp 1,147.00 | GBp 1,129.50 | 1.47M |
| 2026-06-11 | GBp 1,136.50 | -1.09% | GBp 1,144.50 | GBp 1,159.60 | GBp 1,136.50 | 1.23M |
| 2026-06-10 | GBp 1,149.00 | -0.52% | GBp 1,159.00 | GBp 1,161.00 | GBp 1,125.50 | 1.92M |
| 2026-06-09 | GBp 1,155.00 | -0.52% | GBp 1,156.50 | GBp 1,167.50 | GBp 1,153.00 | 1.08M |
| 2026-06-08 | GBp 1,161.00 | +0.13% | GBp 1,163.00 | GBp 1,168.00 | GBp 1,149.00 | 788.47K |
| 2026-06-05 | GBp 1,159.50 | +1.40% | GBp 1,140.00 | GBp 1,175.00 | GBp 1,140.00 | 3.06M |
| 2026-06-04 | GBp 1,143.50 | +2.79% | GBp 1,113.00 | GBp 1,152.50 | GBp 1,113.00 | 1.18M |
| 2026-06-03 | GBp 1,112.50 | -1.11% | GBp 1,126.00 | GBp 1,135.00 | GBp 1,103.00 | 1.15M |
| 2026-06-02 | GBp 1,125.00 | -0.44% | GBp 1,133.00 | GBp 1,150.00 | GBp 1,124.00 | 873.61K |
| 2026-06-01 | GBp 1,130.00 | +1.62% | GBp 1,102.00 | GBp 1,132.50 | GBp 1,099.00 | 2.08M |
| 2026-05-29 | GBp 1,112.00 | -1.02% | GBp 1,121.50 | GBp 1,125.00 | GBp 1,091.50 | 9.86M |
| 2026-05-28 | GBp 1,123.50 | -0.18% | GBp 1,119.50 | GBp 1,125.50 | GBp 1,103.50 | 1.25M |