Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pearson plc logo
PSON.L
Pearson plc
13:16:36
1233 £
0.0000 (%0.00)
Previous Close: 1263
Day Low₺1259
Day High₺1280
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PSON.L: Pearson plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,078.8722
CLOSE 1,080.4691

Low

LOW 874.8

High

HIGH 1,337
DATEOPENHIGHLOWCLOSE
01/02/20261,049.51,0551,007.51,019.5
01/05/20261,025.51,050.51,0201,040
01/06/20261,0361,051.261,035.51,050
01/07/20261,051.51,0661,0411,057
01/08/20261,0591,059.51,0431,056.5
01/09/20261,0591,063.51,0541,060
01/12/20261,0651,0851,0651,071.5
01/13/20261,0691,1041,0611,075.5
01/14/20261,078.51,080972.8972.8
01/15/2026961.8996.4956.42978.6
01/16/2026967.2973.6934939
01/19/2026936939.8918.6929.8
01/20/2026928.4942.6928.4938
01/21/2026945971.8945948
01/22/2026947.8969.8946.8964.6
01/23/2026957.6970.6951.4969
01/26/2026972.6977962.6963.2
01/27/2026964.4969.2938941.8
01/28/2026941.2966.77927949
01/29/2026945.8953.6937.4946
01/30/2026949.8964.8947.4957.4
02/02/2026959969.6954.4969.6
02/03/2026962.6963.8889.6894.6
02/04/2026900.6904.6875.1897.6
02/05/2026902.8905.8886.2897.4
02/06/2026886898.4874.8898.4
02/09/2026901907889.6891.6
02/10/2026899.2916.6890.4905.8
02/11/2026903.2904.4881891.8
02/12/2026899924896.2904.2
02/13/2026904.8927.6899.2920
02/16/2026920.6924.4896.4904
02/17/2026904933.8904929.8
02/18/2026926937.6921.3927.8
02/19/2026931935.6921.6923.4
02/20/2026926.6936.2924.6928
02/23/2026930938.25922.2928.4
02/24/2026916.6949916.6933.6
02/25/2026935.8950.4926.2946.4
02/26/2026949.2965.8938.8960.4
02/27/2026956974.8922.6959.8
03/02/2026948.6958.4924.4954.4
03/03/2026956.2960.4947958.6
03/04/2026969983.8961.2977.6
03/05/2026978.4987.2971976.6
03/06/2026976.4978.6963.4976
03/09/2026981.4989.6974978.6
03/10/2026980.41,002.5974.2976.4
03/11/2026979.8993976.6976.6
03/12/2026976997973982
03/13/2026978993.8976.2987.6
03/16/2026989.21,014982.6991.2
03/17/2026990.41,004.5988.251,002.5
03/18/20261,002.51,016994.8994.8
03/19/2026970.4975.2962966.4
03/20/2026970.6972955.6957.4
03/23/2026960969.6946.6948
03/24/2026954965946.39952.6
03/25/2026956961.6943954.8
03/26/2026954.8968.6948.2960
03/27/2026958.4963.8946.8953.8
03/30/2026954.4977.4950.21977.4
03/31/2026977.81,001.5977.8989.6
04/01/2026995.41,003973986.8
04/02/20269871,009986.491,009
04/07/20261,011.51,036.51,005.51,012.5
04/08/20261,0271,0351,0091,009
04/09/20261,011.51,023.51,002.51,010
04/10/20261,008.51,020997997
04/13/2026995.61,016.5991.81,016.5
04/14/20261,014.51,0291,010.51,029
04/15/20261,0291,050.51,027.741,050
04/16/20261,0531,081.51,0491,079.5
04/17/20261,0881,0921,0771,080
04/20/20261,080.51,0851,071.491,077
04/21/20261,079.51,098.51,0781,091
04/22/20261,084.51,105.51,081.861,099
04/23/20261,0901,0971,0711,077.5
04/24/20261,073.51,0821,071.51,071.5
04/27/20261,066.51,0811,066.291,080.5
04/28/20261,078.51,081.51,070.51,074
04/29/20261,070.51,0841,0691,079.5
04/30/20261,081.51,0891,0721,081.5
05/01/20261,093.51,146.51,089.51,115
05/05/20261,1041,1421,1031,120
05/06/20261,1281,142.51,116.51,128.5
05/07/20261,1261,1301,0991,111
05/08/20261,1101,114.51,0891,092
05/11/20261,093.51,1001,077.51,085.5
05/12/20261,0781,0961,066.51,096
05/13/20261,089.51,0961,0741,089.5
05/14/20261,090.51,1071,087.51,104.5
05/15/20261,1001,104.51,0901,099.5
05/18/20261,098.51,1461,095.51,136.5
05/19/20261,1431,153.51,1381,138
05/20/20261,1271,1341,114.51,128.5
05/21/20261,1271,129.51,1211,128
05/22/20261,1271,135.51,1181,132
05/26/20261,1301,136.51,1241,124
05/27/20261,124.51,1291,1121,125.5
05/28/20261,119.51,125.51,103.51,123.5
05/29/20261,121.51,1251,091.51,112
06/01/20261,1021,132.51,0991,130
06/02/20261,1331,1501,1241,125
06/03/20261,1261,1351,1031,112.5
06/04/20261,1131,152.51,1131,143.5
06/05/20261,1401,1751,1401,159.5
06/08/20261,1631,1681,1491,161
06/09/20261,156.51,167.51,1531,155
06/10/20261,1591,1611,125.51,149
06/11/20261,144.51,159.61,136.51,136.5
06/12/20261,1381,1471,129.51,147
06/15/20261,156.51,162.51,1401,140
06/16/20261,136.51,1401,120.51,140
06/17/20261,1411,147.51,1321,147.5
06/18/20261,1391,1421,117.51,128
06/19/20261,1311,1361,123.51,135.5
06/22/20261,1341,1401,126.51,132.5
06/23/20261,127.51,1431,123.51,132
06/24/20261,1321,1511,125.51,146
06/25/20261,143.51,1601,121.51,155
06/26/20261,1491,177.51,1491,176
06/29/20261,1811,1951,177.51,182.5
06/30/20261,1811,204.51,1711,196
07/01/20261,2131,2421,1911,236
07/02/20261,2361,2541,223.51,244
07/03/20261,248.51,250.31,2221,226.5
07/06/20261,226.51,249.51,222.51,238.5
07/07/20261,2411,2681,2371,268
07/08/20261,2641,274.51,255.51,267
07/09/20261,257.51,2721,243.51,263
07/10/20261,2651,2801,2591,268
07/13/20261,2721,3181,266.431,318
07/14/20261,286.51,298.51,2211,229
07/15/20261,202.51,243.51,1981,230
07/16/20261,220.51,2561,215.51,250
07/17/20261,250.51,2601,2461,255.5
07/20/20261,261.51,261.51,237.51,242.5
07/21/20261,2311,2401,218.51,231
07/22/20261,2311,233.51,2071,207
07/23/20261,207.51,222.51,190.51,204.5
07/24/20261,2031,2261,2031,226
07/27/20261,235.51,260.51,232.51,259
07/28/20261,266.51,3101,260.481,310
07/29/20261,315.51,3371,303.51,326
07/30/20261,3081,3141,291.51,292.5
07/31/20261,292.51,2971,2291,257
08/03/20261,257.51,274.51,2141,249.5
08/04/20261,228.51,264.711,2121,227.5
08/05/20261,2311,2721,224.51,239
08/06/20261,2461,2461,218.51,229
08/07/20261,230.51,238.51,205.51,224
08/10/20261,2251,2301,2061,217.5
08/11/20261,220.51,220.751,203.51,203.5
08/12/20261,198.51,2021,178.51,192.5
08/13/20261,190.51,196.51,184.751,192.5
08/14/20261,2071,2221,1971,197
08/17/20261,198.51,201.51,189.51,197
08/18/20261,1941,198.51,176.51,187.5
08/19/20261,1851,1931,173.51,187.5
08/20/20261,1791,1851,1721,184.5
08/21/20261,1791,198.51,1731,195.5