5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-4.05%
3 MONTH PERFORMANCE
+0.03%
6 MONTH PERFORMANCE
+16.53%
YEAR-TO-DATE PERFORMANCE
-2.26%
1 YEAR PERFORMANCE
+28.09%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $15.75 | $15.76 (0.06%) | $15.87 | $15.72 | 604,969 | $10.85 B |
| 04/16/2025 | $15.79 | $15.61 (-1.14%) | $15.85 | $15.54 | 967,911 | $10.75 B |
| 04/15/2025 | $15.84 | $15.87 (0.19%) | $15.88 | $15.77 | 666,600 | $10.93 B |
| 04/14/2025 | $15.66 | $15.77 (0.7%) | $15.86 | $15.62 | 774,500 | $10.86 B |
| 04/11/2025 | $15.54 | $15.63 (0.58%) | $15.67 | $15.35 | 1.37 M | $10.76 B |
| 04/10/2025 | $15.31 | $15.50 (1.24%) | $15.60 | $15.21 | 1.35 M | $10.67 B |
| 04/09/2025 | $14.96 | $15.72 (5.08%) | $15.80 | $14.77 | 1.80 M | $10.82 B |
| 04/08/2025 | $15.06 | $14.81 (-1.66%) | $15.20 | $14.72 | 1.65 M | $10.20 B |
| 04/07/2025 | $14.72 | $14.91 (1.29%) | $15.38 | $14.69 | 3.32 M | $10.27 B |
| 04/04/2025 | $15.58 | $15.36 (-1.41%) | $15.67 | $15.27 | 2.27 M | $10.58 B |
| 04/03/2025 | $15.98 | $16.02 (0.25%) | $16.17 | $15.97 | 1.27 M | $11.03 B |
| 04/02/2025 | $15.88 | $16.07 (1.2%) | $16.10 | $15.87 | 752,505 | $11.07 B |
| 04/01/2025 | $16.01 | $16.10 (0.56%) | $16.14 | $15.97 | 588,425 | $11.09 B |
| 03/31/2025 | $15.85 | $16.01 (1.01%) | $16.05 | $15.83 | 973,700 | $11.02 B |
| 03/28/2025 | $16.02 | $15.97 (-0.31%) | $16.09 | $15.93 | 635,400 | $11.00 B |
| 03/27/2025 | $15.84 | $15.95 (0.69%) | $16.07 | $15.83 | 611,000 | $10.98 B |
| 03/26/2025 | $15.81 | $15.92 (0.7%) | $15.94 | $15.81 | 785,844 | $10.96 B |
| 03/25/2025 | $15.89 | $15.89 (0%) | $16.01 | $15.82 | 856,800 | $10.94 B |
| 03/24/2025 | $15.75 | $15.68 (-0.44%) | $15.76 | $15.60 | 574,008 | $10.80 B |
| 03/21/2025 | $15.43 | $15.49 (0.39%) | $15.49 | $15.31 | 1.06 M | $10.67 B |
| 03/20/2025 | $15.91 | $15.91 (0%) | $16.00 | $15.82 | 656,610 | $10.96 B |
| 03/19/2025 | $16.61 | $16.68 (0.42%) | $16.70 | $16.56 | 393,436 | $11.49 B |
| 03/18/2025 | $16.63 | $16.42 (-1.26%) | $16.63 | $16.40 | 413,523 | $11.31 B |
| 03/17/2025 | $16.50 | $16.59 (0.55%) | $16.64 | $16.50 | 423,700 | $11.42 B |
| 03/14/2025 | $16.37 | $16.46 (0.55%) | $16.48 | $16.35 | 501,600 | $11.33 B |
| 03/13/2025 | $16.47 | $16.46 (-0.06%) | $16.50 | $16.38 | 413,927 | $11.33 B |
| 03/12/2025 | $16.50 | $16.59 (0.55%) | $16.66 | $16.43 | 325,921 | $11.42 B |
| 03/11/2025 | $16.45 | $16.45 (0%) | $16.55 | $16.29 | 601,900 | $11.33 B |
| 03/10/2025 | $16.82 | $16.59 (-1.37%) | $16.93 | $16.49 | 963,804 | $11.42 B |
| 03/07/2025 | $16.77 | $16.82 (0.3%) | $16.87 | $16.65 | 505,645 | $11.58 B |
| 03/06/2025 | $16.62 | $16.61 (-0.06%) | $16.79 | $16.56 | 675,421 | $11.44 B |
| 03/05/2025 | $17.54 | $17.39 (-0.86%) | $17.65 | $17.27 | 917,924 | $11.97 B |
| 03/04/2025 | $17.50 | $17.75 (1.43%) | $17.90 | $17.46 | 772,800 | $12.22 B |
| 03/03/2025 | $17.20 | $17.21 (0.06%) | $17.43 | $17.17 | 796,644 | $11.85 B |
| 02/28/2025 | $17.12 | $17.26 (0.82%) | $17.27 | $17.01 | 548,542 | $11.89 B |
| 02/27/2025 | $16.81 | $16.86 (0.3%) | $16.97 | $16.74 | 557,319 | $11.61 B |
| 02/26/2025 | $16.73 | $16.72 (-0.06%) | $16.82 | $16.67 | 694,400 | $11.51 B |
| 02/25/2025 | $16.94 | $16.93 (-0.06%) | $16.98 | $16.82 | 437,515 | $11.66 B |
| 02/24/2025 | $17.07 | $17.03 (-0.23%) | $17.09 | $16.91 | 261,852 | $11.73 B |
| 02/21/2025 | $17.18 | $17.03 (-0.87%) | $17.18 | $17.00 | 328,344 | $11.73 B |
| 02/20/2025 | $17.19 | $17.22 (0.17%) | $17.25 | $17.13 | 319,433 | $11.86 B |
| 02/19/2025 | $17.03 | $17.15 (0.7%) | $17.16 | $17.01 | 374,720 | $11.81 B |
| 02/18/2025 | $16.98 | $17.04 (0.35%) | $17.06 | $16.93 | 246,748 | $11.73 B |
| 02/14/2025 | $16.93 | $16.94 (0.06%) | $17.02 | $16.91 | 214,400 | $11.66 B |
| 02/13/2025 | $16.65 | $16.85 (1.2%) | $16.90 | $16.64 | 306,500 | $11.60 B |
| 02/12/2025 | $16.67 | $16.77 (0.6%) | $16.81 | $16.58 | 201,500 | $11.55 B |
| 02/11/2025 | $16.56 | $16.68 (0.72%) | $16.70 | $16.54 | 319,600 | $11.49 B |
| 02/10/2025 | $16.50 | $16.47 (-0.18%) | $16.57 | $16.46 | 188,100 | $11.34 B |
| 02/07/2025 | $16.39 | $16.35 (-0.24%) | $16.45 | $16.30 | 341,800 | $11.26 B |
| 02/06/2025 | $16.56 | $16.47 (-0.54%) | $16.65 | $16.42 | 349,647 | $11.34 B |
| 02/05/2025 | $16.97 | $17.04 (0.41%) | $17.08 | $16.92 | 385,200 | $11.73 B |
| 02/04/2025 | $16.76 | $16.79 (0.18%) | $16.84 | $16.73 | 280,300 | $11.56 B |
| 02/03/2025 | $16.56 | $16.67 (0.66%) | $16.72 | $16.50 | 347,343 | $11.48 B |
| 01/31/2025 | $16.70 | $16.67 (-0.18%) | $16.78 | $16.64 | 350,449 | $11.48 B |
| 01/30/2025 | $16.65 | $16.87 (1.32%) | $16.91 | $16.62 | 491,800 | $11.62 B |
| 01/29/2025 | $16.31 | $16.29 (-0.12%) | $16.40 | $16.25 | 407,432 | $11.22 B |
| 01/28/2025 | $16.14 | $16.23 (0.56%) | $16.26 | $16.14 | 408,205 | $11.18 B |
| 01/27/2025 | $15.98 | $16.14 (1%) | $16.16 | $15.98 | 355,600 | $11.11 B |
| 01/24/2025 | $15.83 | $15.96 (0.82%) | $15.97 | $15.81 | 309,040 | $10.99 B |
| 01/23/2025 | $15.85 | $15.95 (0.63%) | $15.96 | $15.84 | 324,323 | $10.98 B |
| 01/22/2025 | $15.92 | $15.85 (-0.44%) | $15.96 | $15.83 | 293,300 | $10.91 B |
| 01/21/2025 | $15.57 | $15.79 (1.41%) | $15.81 | $15.56 | 433,524 | $10.87 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.
