Pearson plc (LON:PSON)
London
· Delayed Price · Currency is GBP · Price in GBp 992.20
-6.40 (-0.64%)
At close: Dec 5, 2025
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 995.60 | 1,003.00 | 991.00 | 992.20 | 992.20 | -0.64% | 1,698,356 |
| Dec 4, 2025 | 989.80 | 1,003.00 | 988.80 | 998.60 | 998.60 | 0.87% | 2,216,023 |
| Dec 3, 2025 | 996.80 | 999.00 | 990.00 | 990.00 | 990.00 | -0.32% | 2,300,124 |
| Dec 2, 2025 | 997.00 | 999.20 | 983.80 | 993.20 | 993.20 | -0.24% | 2,439,732 |
| Dec 1, 2025 | 993.20 | 996.80 | 982.80 | 995.60 | 995.60 | -0.20% | 2,890,161 |
| Nov 28, 2025 | 994.20 | 998.80 | 988.60 | 997.60 | 997.60 | 0.58% | 1,253,568 |
| Nov 27, 2025 | 988.80 | 991.80 | 984.80 | 991.80 | 991.80 | 0.51% | 875,976 |
| Nov 26, 2025 | 981.80 | 992.00 | 980.00 | 986.80 | 986.80 | 0.16% | 2,286,040 |
| Nov 25, 2025 | 1,006.50 | 1,008.00 | 983.80 | 985.20 | 985.20 | -2.16% | 3,147,805 |
| Nov 24, 2025 | 998.20 | 1,007.50 | 995.80 | 1,007.00 | 1,007.00 | 0.84% | 5,954,755 |
| Nov 21, 2025 | 992.00 | 1,010.00 | 988.80 | 998.60 | 998.60 | 0.75% | 1,728,730 |
| Nov 20, 2025 | 999.20 | 999.20 | 986.80 | 991.20 | 991.20 | -0.54% | 898,456 |
| Nov 19, 2025 | 1,001.50 | 1,008.50 | 994.80 | 996.60 | 996.60 | -0.59% | 984,213 |
| Nov 18, 2025 | 1,002.00 | 1,012.00 | 997.20 | 1,002.50 | 1,002.50 | -1.18% | 1,103,744 |
| Nov 17, 2025 | 1,010.00 | 1,019.00 | 1,008.00 | 1,014.50 | 1,014.50 | 0.55% | 1,618,326 |
| Nov 14, 2025 | 1,013.00 | 1,018.50 | 999.20 | 1,009.00 | 1,009.00 | -0.64% | 1,669,442 |
| Nov 13, 2025 | 1,013.00 | 1,016.50 | 1,007.50 | 1,015.50 | 1,015.50 | 0.45% | 1,456,250 |
| Nov 12, 2025 | 1,011.50 | 1,011.92 | 998.20 | 1,011.00 | 1,011.00 | -0.05% | 952,249 |
| Nov 11, 2025 | 1,004.00 | 1,019.00 | 998.60 | 1,011.50 | 1,011.50 | 2.03% | 1,341,990 |
| Nov 10, 2025 | 990.00 | 995.80 | 983.20 | 991.40 | 991.40 | 0.04% | 1,449,635 |
| Nov 7, 2025 | 1,001.00 | 1,010.50 | 978.40 | 991.00 | 991.00 | -1.15% | 4,996,108 |
| Nov 6, 2025 | 1,050.50 | 1,051.00 | 1,000.75 | 1,002.50 | 1,002.50 | -4.80% | 2,327,648 |
| Nov 5, 2025 | 1,048.50 | 1,062.00 | 1,047.00 | 1,053.00 | 1,053.00 | - | 2,610,483 |
| Nov 4, 2025 | 1,043.00 | 1,055.50 | 1,042.50 | 1,053.00 | 1,053.00 | 0.43% | 6,311,220 |
| Nov 3, 2025 | 1,056.50 | 1,065.50 | 1,048.50 | 1,048.50 | 1,048.50 | -1.08% | 1,645,558 |
| Oct 31, 2025 | 1,068.50 | 1,073.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.21% | 1,811,423 |
| Oct 30, 2025 | 1,084.00 | 1,087.50 | 1,067.50 | 1,073.00 | 1,073.00 | -1.38% | 2,124,473 |
| Oct 29, 2025 | 1,101.00 | 1,107.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.76% | 1,582,435 |
| Oct 28, 2025 | 1,106.50 | 1,113.00 | 1,095.50 | 1,107.50 | 1,107.50 | -0.09% | 1,164,483 |
| Oct 27, 2025 | 1,128.00 | 1,132.50 | 1,108.50 | 1,108.50 | 1,108.50 | -1.82% | 1,598,600 |
| Oct 24, 2025 | 1,120.00 | 1,134.00 | 1,118.50 | 1,129.00 | 1,129.00 | 0.98% | 1,015,147 |
| Oct 23, 2025 | 1,110.50 | 1,121.00 | 1,104.50 | 1,118.00 | 1,118.00 | 0.09% | 1,138,017 |
| Oct 22, 2025 | 1,115.00 | 1,120.50 | 1,100.00 | 1,117.00 | 1,117.00 | 0.54% | 1,013,942 |
| Oct 21, 2025 | 1,093.50 | 1,113.66 | 1,093.00 | 1,111.00 | 1,111.00 | 2.07% | 1,242,074 |
| Oct 20, 2025 | 1,106.00 | 1,112.00 | 1,088.00 | 1,088.50 | 1,088.50 | -2.77% | 2,375,985 |
| Oct 17, 2025 | 1,135.00 | 1,153.50 | 1,112.00 | 1,119.50 | 1,119.50 | 2.33% | 3,180,481 |
| Oct 16, 2025 | 1,098.00 | 1,110.50 | 1,072.50 | 1,094.00 | 1,094.00 | 0.46% | 2,309,089 |
| Oct 15, 2025 | 1,079.50 | 1,098.50 | 1,070.00 | 1,089.00 | 1,089.00 | 2.25% | 2,352,199 |
| Oct 14, 2025 | 1,056.50 | 1,070.00 | 1,056.50 | 1,065.00 | 1,065.00 | 0.66% | 1,648,789 |
| Oct 13, 2025 | 1,054.50 | 1,058.50 | 1,046.00 | 1,058.00 | 1,058.00 | 0.57% | 1,221,212 |
| Oct 10, 2025 | 1,053.00 | 1,067.50 | 1,048.50 | 1,052.00 | 1,052.00 | 0.05% | 1,727,909 |
| Oct 9, 2025 | 1,068.00 | 1,070.50 | 1,051.50 | 1,051.50 | 1,051.50 | -0.99% | 1,760,627 |
| Oct 8, 2025 | 1,048.50 | 1,079.50 | 1,048.00 | 1,062.00 | 1,062.00 | 0.95% | 1,852,778 |
| Oct 7, 2025 | 1,057.00 | 1,061.87 | 1,040.00 | 1,052.00 | 1,052.00 | -0.75% | 2,227,994 |
| Oct 6, 2025 | 1,051.50 | 1,070.50 | 1,051.50 | 1,060.00 | 1,060.00 | - | 1,425,815 |
| Oct 3, 2025 | 1,058.50 | 1,064.50 | 1,054.50 | 1,060.00 | 1,060.00 | -0.05% | 1,200,179 |
| Oct 2, 2025 | 1,053.50 | 1,064.50 | 1,052.00 | 1,060.50 | 1,060.50 | 0.47% | 1,501,163 |
| Oct 1, 2025 | 1,048.00 | 1,072.00 | 1,048.00 | 1,055.50 | 1,055.50 | -0.09% | 2,603,580 |
| Sep 30, 2025 | 1,049.00 | 1,057.50 | 1,046.50 | 1,056.50 | 1,056.50 | 0.48% | 1,365,061 |
| Sep 29, 2025 | 1,044.50 | 1,055.00 | 1,040.50 | 1,051.50 | 1,051.50 | 0.81% | 1,688,941 |