5 DAY PERFORMANCE
-11.42%
1 MONTH PERFORMANCE
-13.23%
3 MONTH PERFORMANCE
+2.81%
6 MONTH PERFORMANCE
-6.66%
YEAR-TO-DATE PERFORMANCE
-6.13%
1 YEAR PERFORMANCE
-9.42%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.47 | $15.22 (-1.62%) | $15.48 | $15.16 | 1.65 M | $9.68 B |
| 05/05/2026 | $15.10 | $15.15 (0.33%) | $15.25 | $15.01 | 1.54 M | $9.63 B |
| 05/04/2026 | $15.03 | $14.89 (-0.93%) | $15.05 | $14.82 | 673.50 K | $9.47 B |
| 05/01/2026 | $14.97 | $15.08 (0.73%) | $15.24 | $14.90 | 1.51 M | $9.59 B |
| 04/30/2026 | $14.63 | $14.68 (0.34%) | $14.73 | $14.51 | 1.02 M | $9.33 B |
| 04/29/2026 | $14.49 | $14.45 (-0.28%) | $14.58 | $14.42 | 1.06 M | $9.19 B |
| 04/28/2026 | $14.45 | $14.44 (-0.07%) | $14.53 | $14.41 | 477.70 K | $9.18 B |
| 04/27/2026 | $14.52 | $14.56 (0.28%) | $14.61 | $14.49 | 717.23 K | $9.26 B |
| 04/24/2026 | $14.56 | $14.47 (-0.62%) | $14.57 | $14.39 | 1.19 M | $9.20 B |
| 04/23/2026 | $14.65 | $14.44 (-1.43%) | $14.67 | $14.34 | 940.50 K | $9.18 B |
| 04/22/2026 | $14.74 | $14.75 (0.07%) | $14.87 | $14.71 | 901.12 K | $9.38 B |
| 04/21/2026 | $14.72 | $14.65 (-0.48%) | $14.86 | $14.65 | 1.36 M | $9.31 B |
| 04/20/2026 | $14.55 | $14.66 (0.76%) | $14.68 | $14.51 | 1.38 M | $9.32 B |
| 04/17/2026 | $14.70 | $14.66 (-0.27%) | $14.75 | $14.58 | 1.29 M | $9.32 B |
| 04/16/2026 | $14.54 | $14.60 (0.41%) | $14.63 | $14.49 | 1.57 M | $9.28 B |
| 04/15/2026 | $14.02 | $14.20 (1.28%) | $14.25 | $14.02 | 1.04 M | $9.03 B |
| 04/14/2026 | $13.78 | $13.95 (1.23%) | $13.98 | $13.76 | 1.43 M | $8.87 B |
| 04/13/2026 | $13.43 | $13.75 (2.38%) | $13.77 | $13.40 | 992.14 K | $8.74 B |
| 04/10/2026 | $13.60 | $13.38 (-1.62%) | $13.61 | $13.36 | 811.40 K | $8.51 B |
| 04/09/2026 | $13.62 | $13.57 (-0.37%) | $13.62 | $13.41 | 1.32 M | $8.63 B |
| 04/08/2026 | $13.79 | $13.45 (-2.47%) | $13.81 | $13.42 | 1.31 M | $8.55 B |
| 04/07/2026 | $13.59 | $13.39 (-1.47%) | $13.61 | $13.36 | 1.40 M | $8.51 B |
| 04/06/2026 | $13.30 | $13.33 (0.23%) | $13.35 | $13.22 | 490.57 K | $8.47 B |
| 04/02/2026 | $13.17 | $13.31 (1.06%) | $13.37 | $13.12 | 1.00 M | $8.46 B |
| 04/01/2026 | $13.15 | $13.14 (-0.08%) | $13.19 | $12.94 | 917.23 K | $8.35 B |
| 03/31/2026 | $13.11 | $13.13 (0.15%) | $13.26 | $12.98 | 1.16 M | $8.35 B |
| 03/30/2026 | $12.72 | $12.83 (0.86%) | $12.91 | $12.65 | 1.25 M | $8.16 B |
| 03/27/2026 | $12.76 | $12.59 (-1.33%) | $12.76 | $12.58 | 1.38 M | $8.00 B |
| 03/26/2026 | $12.80 | $12.76 (-0.31%) | $12.94 | $12.76 | 955.40 K | $8.11 B |
| 03/25/2026 | $12.69 | $12.81 (0.95%) | $12.85 | $12.62 | 1.41 M | $8.14 B |
| 03/24/2026 | $12.75 | $12.74 (-0.08%) | $12.81 | $12.67 | 1.47 M | $8.10 B |
| 03/23/2026 | $12.90 | $12.82 (-0.62%) | $12.99 | $12.67 | 1.81 M | $8.15 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.
