5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
+17.27%
6 MONTH PERFORMANCE
+20.60%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+27.12%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $15.63 | $15.76 (0.83%) | $15.94 | $15.57 | 1.34 M | $10.85 B |
| 01/13/2025 | $15.24 | $15.45 (1.38%) | $15.48 | $15.22 | 651,034 | $10.64 B |
| 01/10/2025 | $15.89 | $15.74 (-0.94%) | $15.91 | $15.74 | 395,100 | $10.84 B |
| 01/08/2025 | $16.05 | $16.10 (0.31%) | $16.13 | $16.01 | 485,017 | $11.09 B |
| 01/07/2025 | $16.27 | $16.34 (0.43%) | $16.43 | $16.11 | 985,919 | $11.25 B |
| 01/06/2025 | $15.98 | $16.02 (0.25%) | $16.14 | $15.96 | 471,741 | $11.03 B |
| 01/03/2025 | $15.95 | $15.97 (0.13%) | $16.01 | $15.91 | 150,316 | $11.00 B |
| 01/02/2025 | $16.10 | $15.99 (-0.68%) | $16.13 | $15.96 | 247,900 | $11.01 B |
| 12/31/2024 | $16.06 | $16.12 (0.37%) | $16.20 | $16.06 | 215,616 | $11.10 B |
| 12/30/2024 | $16.10 | $16.06 (-0.25%) | $16.11 | $15.98 | 197,200 | $11.06 B |
| 12/27/2024 | $16.16 | $16.21 (0.31%) | $16.23 | $16.11 | 254,500 | $11.16 B |
| 12/26/2024 | $16.10 | $16.16 (0.37%) | $16.17 | $16.10 | 158,747 | $11.13 B |
| 12/24/2024 | $16.00 | $16.16 (1%) | $16.17 | $16.00 | 122,922 | $11.13 B |
| 12/23/2024 | $15.87 | $15.94 (0.44%) | $15.98 | $15.79 | 348,500 | $10.98 B |
| 12/20/2024 | $15.76 | $15.93 (1.08%) | $15.98 | $15.76 | 773,736 | $10.97 B |
| 12/19/2024 | $15.88 | $15.82 (-0.38%) | $15.90 | $15.78 | 461,825 | $10.89 B |
| 12/18/2024 | $16.16 | $15.81 (-2.17%) | $16.20 | $15.79 | 506,200 | $10.89 B |
| 12/17/2024 | $16.12 | $16.15 (0.19%) | $16.18 | $16.06 | 387,723 | $11.12 B |
| 12/16/2024 | $16.12 | $16.11 (-0.06%) | $16.18 | $16.03 | 385,103 | $11.09 B |
| 12/13/2024 | $16.20 | $16.09 (-0.68%) | $16.23 | $16.09 | 258,409 | $11.08 B |
| 12/12/2024 | $16.22 | $16.04 (-1.11%) | $16.29 | $16.04 | 351,110 | $11.05 B |
| 12/11/2024 | $16.22 | $16.28 (0.37%) | $16.30 | $16.15 | 366,800 | $11.21 B |
| 12/10/2024 | $15.72 | $15.72 (0%) | $15.75 | $15.59 | 468,800 | $10.82 B |
| 12/09/2024 | $15.94 | $15.83 (-0.69%) | $16.01 | $15.83 | 221,100 | $10.90 B |
| 12/06/2024 | $15.91 | $15.90 (-0.06%) | $15.92 | $15.86 | 172,600 | $10.95 B |
| 12/05/2024 | $15.88 | $15.91 (0.19%) | $15.92 | $15.82 | 295,900 | $10.96 B |
| 12/04/2024 | $15.65 | $15.74 (0.58%) | $15.80 | $15.64 | 172,501 | $10.84 B |
| 12/03/2024 | $15.71 | $15.67 (-0.25%) | $15.74 | $15.63 | 224,457 | $10.79 B |
| 12/02/2024 | $15.62 | $15.68 (0.38%) | $15.70 | $15.49 | 357,500 | $10.80 B |
| 11/29/2024 | $15.59 | $15.63 (0.26%) | $15.65 | $15.59 | 191,123 | $10.76 B |
| 11/27/2024 | $15.64 | $15.61 (-0.19%) | $15.66 | $15.55 | 270,349 | $10.75 B |
| 11/26/2024 | $15.55 | $15.49 (-0.39%) | $15.56 | $15.45 | 249,000 | $10.67 B |
| 11/25/2024 | $15.51 | $15.47 (-0.26%) | $15.61 | $15.44 | 399,814 | $10.65 B |
| 11/22/2024 | $15.29 | $15.36 (0.46%) | $15.38 | $15.27 | 850,422 | $10.58 B |
| 11/21/2024 | $15.10 | $15.11 (0.07%) | $15.17 | $15.07 | 340,900 | $10.40 B |
| 11/20/2024 | $15.06 | $15.04 (-0.13%) | $15.15 | $15.00 | 531,410 | $10.36 B |
| 11/19/2024 | $14.98 | $15.20 (1.47%) | $15.22 | $14.97 | 824,629 | $10.47 B |
| 11/18/2024 | $15.02 | $15.24 (1.46%) | $15.26 | $15.02 | 497,604 | $10.49 B |
| 11/15/2024 | $15.07 | $15.02 (-0.33%) | $15.08 | $14.95 | 266,900 | $10.34 B |
| 11/14/2024 | $15.11 | $15.10 (-0.07%) | $15.18 | $15.08 | 483,720 | $10.40 B |
| 11/13/2024 | $15.21 | $15.09 (-0.79%) | $15.22 | $15.03 | 302,643 | $10.39 B |
| 11/12/2024 | $15.50 | $15.44 (-0.39%) | $15.53 | $15.35 | 288,000 | $10.63 B |
| 11/11/2024 | $15.60 | $15.60 (0%) | $15.65 | $15.55 | 271,833 | $10.74 B |
| 11/08/2024 | $15.38 | $15.52 (0.91%) | $15.54 | $15.37 | 331,544 | $10.69 B |
| 11/07/2024 | $15.38 | $15.35 (-0.2%) | $15.45 | $15.28 | 426,112 | $10.57 B |
| 11/06/2024 | $15.22 | $15.27 (0.33%) | $15.30 | $15.03 | 459,136 | $10.51 B |
| 11/05/2024 | $15.21 | $15.40 (1.25%) | $15.42 | $15.21 | 443,711 | $10.60 B |
| 11/04/2024 | $14.89 | $14.90 (0.07%) | $14.98 | $14.86 | 570,600 | $10.26 B |
| 11/01/2024 | $14.91 | $14.88 (-0.2%) | $14.97 | $14.80 | 728,806 | $10.25 B |
| 10/31/2024 | $14.71 | $14.60 (-0.75%) | $14.73 | $14.58 | 655,909 | $10.05 B |
| 10/30/2024 | $14.60 | $14.66 (0.41%) | $14.78 | $14.60 | 658,200 | $10.09 B |
| 10/29/2024 | $14.29 | $14.51 (1.54%) | $14.52 | $14.24 | 513,714 | $9.99 B |
| 10/28/2024 | $13.78 | $13.90 (0.87%) | $13.91 | $13.74 | 419,107 | $9.57 B |
| 10/25/2024 | $13.48 | $13.52 (0.3%) | $13.60 | $13.46 | 237,600 | $9.31 B |
| 10/24/2024 | $13.61 | $13.52 (-0.66%) | $13.63 | $13.46 | 373,935 | $9.31 B |
| 10/23/2024 | $13.46 | $13.52 (0.45%) | $13.52 | $13.45 | 239,800 | $9.31 B |
| 10/22/2024 | $13.28 | $13.35 (0.53%) | $13.36 | $13.27 | 174,927 | $9.19 B |
| 10/21/2024 | $13.45 | $13.37 (-0.59%) | $13.46 | $13.37 | 157,700 | $9.21 B |
| 10/18/2024 | $13.51 | $13.52 (0.07%) | $13.54 | $13.47 | 215,300 | $9.31 B |
| 10/17/2024 | $13.54 | $13.59 (0.37%) | $13.63 | $13.54 | 245,600 | $9.36 B |
| 10/16/2024 | $13.43 | $13.43 (0%) | $13.50 | $13.41 | 215,700 | $9.25 B |
| 10/15/2024 | $13.53 | $13.41 (-0.89%) | $13.56 | $13.40 | 337,800 | $9.23 B |
| 10/14/2024 | $13.38 | $13.43 (0.37%) | $13.46 | $13.34 | 221,132 | $9.25 B |