5 DAY PERFORMANCE
-22.20%
1 MONTH PERFORMANCE
-21.83%
3 MONTH PERFORMANCE
-12.54%
6 MONTH PERFORMANCE
+7.50%
YEAR-TO-DATE PERFORMANCE
-6.13%
1 YEAR PERFORMANCE
-9.66%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.31 | $16.47 (0.95%) | $16.62 | $16.25 | 424.79 K | $10.15 B |
| 08/06/2026 | $16.59 | $16.57 (-0.12%) | $16.68 | $16.38 | 409.12 K | $10.21 B |
| 08/05/2026 | $17.00 | $16.68 (-1.88%) | $17.02 | $16.60 | 852.71 K | $10.28 B |
| 08/04/2026 | $16.41 | $16.55 (0.85%) | $16.62 | $16.33 | 934.73 K | $10.20 B |
| 08/03/2026 | $16.94 | $16.76 (-1.06%) | $17.07 | $16.69 | 872.75 K | $10.33 B |
| 07/31/2026 | $16.81 | $16.94 (0.77%) | $17.19 | $16.59 | 1.29 M | $10.44 B |
| 07/30/2026 | $17.45 | $17.41 (-0.23%) | $17.48 | $17.30 | 852.70 K | $10.73 B |
| 07/29/2026 | $17.53 | $17.64 (0.63%) | $17.75 | $17.49 | 831.31 K | $10.87 B |
| 07/28/2026 | $16.88 | $17.44 (3.32%) | $17.47 | $16.88 | 648.33 K | $11.09 B |
| 07/27/2026 | $16.57 | $16.74 (1.03%) | $16.79 | $16.54 | 554.31 K | $10.64 B |
| 07/24/2026 | $16.22 | $16.29 (0.43%) | $16.39 | $16.20 | 707.90 K | $10.36 B |
| 07/23/2026 | $16.11 | $16.04 (-0.43%) | $16.27 | $15.99 | 727.70 K | $10.20 B |
| 07/22/2026 | $16.49 | $16.09 (-2.43%) | $16.49 | $16.09 | 716.50 K | $10.23 B |
| 07/21/2026 | $16.53 | $16.44 (-0.54%) | $16.57 | $16.36 | 578.20 K | $10.45 B |
| 07/20/2026 | $16.79 | $16.61 (-1.07%) | $16.82 | $16.61 | 485.41 K | $10.56 B |
| 07/17/2026 | $16.84 | $16.92 (0.48%) | $16.93 | $16.75 | 658.50 K | $10.76 B |
| 07/16/2026 | $16.76 | $16.89 (0.78%) | $16.93 | $16.73 | 648.80 K | $10.74 B |
| 07/15/2026 | $16.64 | $16.52 (-0.72%) | $16.73 | $16.50 | 1.08 M | $10.50 B |
| 07/14/2026 | $17.02 | $16.57 (-2.64%) | $17.29 | $16.34 | 3.04 M | $10.53 B |
| 07/13/2026 | $17.35 | $17.61 (1.5%) | $17.66 | $17.32 | 901.43 K | $11.20 B |
| 07/10/2026 | $17.06 | $16.91 (-0.88%) | $17.12 | $16.90 | 485.40 K | $10.75 B |
| 07/09/2026 | $16.67 | $16.88 (1.26%) | $16.98 | $16.64 | 639.30 K | $10.73 B |
| 07/08/2026 | $16.95 | $16.88 (-0.41%) | $16.99 | $16.77 | 572.21 K | $10.73 B |
| 07/07/2026 | $16.88 | $16.86 (-0.12%) | $17.01 | $16.82 | 585.35 K | $10.72 B |
| 07/06/2026 | $16.47 | $16.54 (0.43%) | $16.64 | $16.38 | 832.55 K | $10.51 B |
| 07/02/2026 | $16.51 | $16.71 (1.21%) | $16.74 | $16.47 | 836.80 K | $10.62 B |
| 07/01/2026 | $16.15 | $16.39 (1.49%) | $16.51 | $16.13 | 1.07 M | $10.42 B |
| 06/30/2026 | $15.72 | $15.89 (1.08%) | $15.91 | $15.72 | 777.42 K | $10.10 B |
| 06/29/2026 | $15.76 | $15.59 (-1.08%) | $15.78 | $15.57 | 596.00 K | $9.91 B |
| 06/26/2026 | $15.20 | $15.54 (2.24%) | $15.55 | $15.19 | 616.10 K | $9.88 B |
| 06/25/2026 | $15.16 | $15.13 (-0.2%) | $15.29 | $15.13 | 626.30 K | $9.62 B |
| 06/24/2026 | $14.96 | $15.06 (0.67%) | $15.14 | $14.96 | 486.60 K | $9.57 B |
| 06/23/2026 | $14.99 | $14.99 (0%) | $15.07 | $14.93 | 753.61 K | $9.53 B |
| 06/22/2026 | $14.97 | $14.92 (-0.33%) | $15.05 | $14.92 | 704.50 K | $9.49 B |
| 06/18/2026 | $14.88 | $14.88 (0%) | $14.95 | $14.79 | 1.02 M | $9.46 B |
| 06/17/2026 | $15.28 | $15.18 (-0.65%) | $15.38 | $15.15 | 826.85 K | $9.65 B |
| 06/16/2026 | $15.20 | $15.29 (0.59%) | $15.31 | $15.05 | 777.81 K | $9.72 B |
| 06/15/2026 | $15.46 | $15.25 (-1.36%) | $15.51 | $15.20 | 604.62 K | $9.69 B |
| 06/12/2026 | $15.31 | $15.41 (0.65%) | $15.42 | $15.16 | 777.73 K | $9.80 B |
| 06/11/2026 | $15.34 | $15.33 (-0.07%) | $15.48 | $15.15 | 1.15 M | $9.75 B |
| 06/10/2026 | $15.17 | $15.34 (1.12%) | $15.45 | $15.09 | 1.01 M | $9.75 B |
| 06/09/2026 | $15.49 | $15.48 (-0.06%) | $15.54 | $15.39 | 825.50 K | $9.84 B |
| 06/08/2026 | $15.38 | $15.45 (0.46%) | $15.53 | $15.33 | 692.00 K | $9.82 B |
| 06/05/2026 | $15.61 | $15.56 (-0.32%) | $15.64 | $15.47 | 856.90 K | $9.89 B |
| 06/04/2026 | $15.33 | $15.30 (-0.2%) | $15.48 | $15.29 | 639.23 K | $9.73 B |
| 06/03/2026 | $15.15 | $15.00 (-0.99%) | $15.16 | $14.80 | 886.40 K | $9.54 B |
| 06/02/2026 | $15.19 | $15.19 (0%) | $15.30 | $15.13 | 1.02 M | $9.66 B |
| 06/01/2026 | $15.01 | $15.27 (1.73%) | $15.32 | $14.96 | 961.42 K | $9.71 B |
| 05/29/2026 | $14.72 | $14.82 (0.68%) | $15.06 | $14.69 | 1.21 M | $9.42 B |
| 05/28/2026 | $15.02 | $15.01 (-0.07%) | $15.13 | $14.95 | 1.03 M | $9.54 B |
| 05/27/2026 | $14.97 | $15.11 (0.94%) | $15.12 | $14.92 | 1.00 M | $9.61 B |
| 05/26/2026 | $15.20 | $15.20 (0%) | $15.27 | $15.05 | 992.60 K | $9.66 B |
| 05/22/2026 | $15.04 | $15.19 (1%) | $15.24 | $15.04 | 990.20 K | $9.66 B |
| 05/21/2026 | $15.06 | $15.13 (0.46%) | $15.17 | $14.99 | 540.30 K | $9.62 B |
| 05/20/2026 | $14.99 | $15.16 (1.13%) | $15.20 | $14.93 | 686.00 K | $9.64 B |
| 05/19/2026 | $15.32 | $15.13 (-1.24%) | $15.36 | $15.13 | 676.00 K | $9.62 B |
| 05/18/2026 | $14.87 | $15.29 (2.82%) | $15.31 | $14.87 | 972.80 K | $9.72 B |
| 05/15/2026 | $14.57 | $14.57 (0%) | $14.64 | $14.51 | 588.60 K | $9.26 B |
| 05/14/2026 | $14.80 | $14.70 (-0.68%) | $14.89 | $14.69 | 891.03 K | $9.35 B |
| 05/13/2026 | $14.63 | $14.67 (0.27%) | $14.70 | $14.47 | 685.43 K | $9.33 B |
| 05/12/2026 | $14.64 | $14.73 (0.61%) | $14.78 | $14.53 | 785.00 K | $9.36 B |
| 05/11/2026 | $14.81 | $14.70 (-0.74%) | $14.83 | $14.67 | 663.00 K | $9.35 B |
| 05/08/2026 | $14.95 | $14.86 (-0.6%) | $14.95 | $14.77 | 932.45 K | $9.45 B |
| 05/07/2026 | $14.99 | $15.07 (0.53%) | $15.22 | $14.97 | 1.63 M | $9.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
