5 DAY PERFORMANCE
-17.16%
1 MONTH PERFORMANCE
-19.04%
3 MONTH PERFORMANCE
-11.42%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
-6.13%
1 YEAR PERFORMANCE
-5.72%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.90 | $15.91 (0.03%) | $15.93 | $15.77 | 505.09 K | $9.80 B |
| 09/18/2026 | $16.08 | $15.71 (-2.3%) | $16.10 | $15.70 | 1.48 M | $9.68 B |
| 09/17/2026 | $15.90 | $16.00 (0.63%) | $16.07 | $15.87 | 617.90 K | $9.86 B |
| 09/16/2026 | $15.93 | $15.91 (-0.13%) | $16.00 | $15.87 | 508.90 K | $9.81 B |
| 09/15/2026 | $15.92 | $16.00 (0.5%) | $16.02 | $15.84 | 532.10 K | $9.86 B |
| 09/14/2026 | $16.04 | $16.11 (0.44%) | $16.16 | $15.92 | 743.60 K | $9.93 B |
| 09/11/2026 | $15.69 | $15.69 (0%) | $15.80 | $15.60 | 625.30 K | $9.67 B |
| 09/10/2026 | $15.53 | $15.60 (0.45%) | $15.67 | $15.52 | 492.01 K | $9.61 B |
| 09/09/2026 | $15.70 | $15.73 (0.19%) | $15.80 | $15.61 | 826.70 K | $9.69 B |
| 09/08/2026 | $15.73 | $15.67 (-0.38%) | $15.74 | $15.60 | 996.02 K | $9.66 B |
| 09/04/2026 | $15.97 | $15.98 (0.06%) | $16.00 | $15.80 | 1.03 M | $9.85 B |
| 09/03/2026 | $16.25 | $16.13 (-0.74%) | $16.33 | $15.96 | 1.12 M | $9.94 B |
| 09/02/2026 | $16.13 | $16.12 (-0.06%) | $16.24 | $15.96 | 627.70 K | $9.93 B |
| 09/01/2026 | $16.56 | $16.50 (-0.36%) | $16.70 | $16.45 | 426.00 K | $10.17 B |
| 08/31/2026 | $16.64 | $16.57 (-0.42%) | $16.69 | $16.35 | 229.10 K | $10.21 B |
| 08/28/2026 | $16.74 | $16.73 (-0.06%) | $16.80 | $16.63 | 366.52 K | $10.31 B |
| 08/27/2026 | $16.48 | $16.66 (1.09%) | $16.68 | $16.47 | 422.96 K | $10.27 B |
| 08/26/2026 | $16.57 | $16.43 (-0.84%) | $16.65 | $16.43 | 424.34 K | $10.13 B |
| 08/25/2026 | $16.54 | $16.59 (0.3%) | $16.62 | $16.43 | 431.50 K | $10.22 B |
| 08/24/2026 | $16.40 | $16.64 (1.46%) | $16.70 | $16.40 | 403.31 K | $10.26 B |
| 08/21/2026 | $16.11 | $16.28 (1.06%) | $16.29 | $16.11 | 527.53 K | $10.03 B |
| 08/20/2026 | $16.03 | $16.07 (0.25%) | $16.13 | $15.98 | 407.80 K | $9.90 B |
| 08/19/2026 | $15.97 | $16.06 (0.56%) | $16.22 | $15.97 | 423.64 K | $9.90 B |
| 08/18/2026 | $16.04 | $15.97 (-0.44%) | $16.13 | $15.97 | 689.70 K | $9.84 B |
| 08/17/2026 | $16.12 | $16.15 (0.19%) | $16.21 | $16.07 | 542.70 K | $9.95 B |
| 08/14/2026 | $16.48 | $16.15 (-2%) | $16.49 | $16.14 | 688.74 K | $9.95 B |
| 08/13/2026 | $16.21 | $16.25 (0.25%) | $16.27 | $16.07 | 1.01 M | $10.01 B |
| 08/12/2026 | $16.12 | $16.12 (0%) | $16.19 | $15.89 | 785.05 K | $9.93 B |
| 08/11/2026 | $16.36 | $16.16 (-1.22%) | $16.36 | $16.16 | 624.94 K | $9.96 B |
| 08/10/2026 | $16.35 | $16.44 (0.55%) | $16.45 | $16.33 | 1.26 M | $10.13 B |
| 08/07/2026 | $16.31 | $16.46 (0.92%) | $16.61 | $16.24 | 609.81 K | $10.14 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 |
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.
