5 DAY PERFORMANCE
-12.60%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
+7.50%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
-6.13%
1 YEAR PERFORMANCE
-16.74%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.47 | $15.19 (-1.84%) | $15.48 | $15.17 | 683.62 K | $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 |
| 03/20/2026 | $12.86 | $12.74 (-0.93%) | $12.86 | $12.69 | 1.71 M | $8.10 B |
| 03/19/2026 | $13.07 | $13.16 (0.69%) | $13.24 | $13.06 | 1.02 M | $8.37 B |
| 03/18/2026 | $13.40 | $13.12 (-2.09%) | $13.49 | $13.12 | 992.50 K | $8.34 B |
| 03/17/2026 | $13.25 | $13.27 (0.15%) | $13.38 | $13.25 | 937.72 K | $8.44 B |
| 03/16/2026 | $13.09 | $13.22 (0.99%) | $13.26 | $13.05 | 1.09 M | $8.40 B |
| 03/13/2026 | $13.04 | $13.07 (0.23%) | $13.16 | $13.02 | 1.00 M | $8.31 B |
| 03/12/2026 | $13.18 | $13.06 (-0.91%) | $13.30 | $13.02 | 1.24 M | $8.30 B |
| 03/11/2026 | $13.23 | $13.14 (-0.68%) | $13.29 | $13.05 | 1.29 M | $8.35 B |
| 03/10/2026 | $13.42 | $13.09 (-2.46%) | $13.44 | $13.03 | 1.54 M | $8.32 B |
| 03/09/2026 | $13.17 | $13.18 (0.08%) | $13.20 | $13.05 | 1.34 M | $8.38 B |
| 03/06/2026 | $12.89 | $13.12 (1.78%) | $13.12 | $12.86 | 975.10 K | $8.34 B |
| 03/05/2026 | $13.02 | $13.05 (0.23%) | $13.15 | $12.94 | 1.00 M | $8.30 B |
| 03/04/2026 | $12.88 | $13.10 (1.71%) | $13.11 | $12.87 | 1.01 M | $8.33 B |
| 03/03/2026 | $12.61 | $12.88 (2.14%) | $12.96 | $12.55 | 1.02 M | $8.19 B |
| 03/02/2026 | $12.70 | $12.82 (0.94%) | $12.87 | $12.66 | 1.16 M | $8.15 B |
| 02/27/2026 | $12.78 | $12.90 (0.94%) | $13.10 | $12.75 | 1.81 M | $8.20 B |
| 02/26/2026 | $12.89 | $13.02 (1.01%) | $13.03 | $12.85 | 1.31 M | $8.28 B |
| 02/25/2026 | $12.73 | $12.83 (0.79%) | $12.86 | $12.67 | 672.60 K | $8.16 B |
| 02/24/2026 | $12.59 | $12.65 (0.48%) | $12.77 | $12.57 | 1.03 M | $8.47 B |
| 02/23/2026 | $12.55 | $12.47 (-0.64%) | $12.61 | $12.45 | 1.07 M | $8.35 B |
| 02/20/2026 | $12.53 | $12.61 (0.64%) | $12.63 | $12.49 | 729.14 K | $8.44 B |
| 02/19/2026 | $12.46 | $12.47 (0.08%) | $12.52 | $12.41 | 1.16 M | $8.35 B |
| 02/18/2026 | $12.57 | $12.59 (0.16%) | $12.69 | $12.54 | 947.24 K | $8.43 B |
| 02/17/2026 | $12.55 | $12.62 (0.56%) | $12.63 | $12.42 | 946.61 K | $8.45 B |
| 02/13/2026 | $12.45 | $12.56 (0.88%) | $12.56 | $12.36 | 1.31 M | $8.41 B |
| 02/12/2026 | $12.53 | $12.36 (-1.36%) | $12.60 | $12.23 | 1.47 M | $8.27 B |
| 02/11/2026 | $12.12 | $12.15 (0.25%) | $12.22 | $12.03 | 1.23 M | $8.13 B |
| 02/10/2026 | $12.30 | $12.33 (0.24%) | $12.48 | $12.30 | 1.28 M | $8.25 B |
| 02/09/2026 | $12.31 | $12.24 (-0.57%) | $12.35 | $12.13 | 1.14 M | $8.19 B |
| 02/06/2026 | $12.12 | $12.26 (1.16%) | $12.28 | $12.07 | 1.20 M | $8.21 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.
