5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
-14.69%
YEAR-TO-DATE PERFORMANCE
-10.26%
1 YEAR PERFORMANCE
-26.01%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $12.18 | $12.06 (-0.99%) | $12.25 | $12.03 | 1.63 M | $8.07 B |
| 02/04/2026 | $12.12 | $12.28 (1.32%) | $12.35 | $12.02 | 2.31 M | $8.22 B |
| 02/03/2026 | $12.47 | $12.23 (-1.92%) | $12.53 | $12.12 | 2.60 M | $8.19 B |
| 02/02/2026 | $13.11 | $13.23 (0.92%) | $13.25 | $13.04 | 1.18 M | $8.86 B |
| 01/30/2026 | $13.18 | $13.16 (-0.15%) | $13.21 | $13.00 | 1.26 M | $8.81 B |
| 01/29/2026 | $13.07 | $13.11 (0.31%) | $13.13 | $12.94 | 1.27 M | $8.78 B |
| 01/28/2026 | $13.13 | $13.01 (-0.91%) | $13.30 | $13.00 | 1.39 M | $8.71 B |
| 01/27/2026 | $13.07 | $12.97 (-0.77%) | $13.10 | $12.86 | 1.07 M | $8.68 B |
| 01/26/2026 | $13.21 | $13.15 (-0.45%) | $13.27 | $13.12 | 1.03 M | $8.80 B |
| 01/23/2026 | $13.06 | $13.16 (0.77%) | $13.18 | $12.97 | 934.74 K | $8.81 B |
| 01/22/2026 | $12.79 | $12.93 (1.09%) | $13.00 | $12.79 | 974.52 K | $8.66 B |
| 01/21/2026 | $12.77 | $12.73 (-0.31%) | $12.81 | $12.64 | 1.09 M | $8.52 B |
| 01/20/2026 | $12.56 | $12.43 (-1.04%) | $12.65 | $12.42 | 1.02 M | $8.32 B |
| 01/16/2026 | $12.63 | $12.46 (-1.35%) | $12.64 | $12.46 | 1.26 M | $8.34 B |
| 01/15/2026 | $13.25 | $12.91 (-2.57%) | $13.30 | $12.90 | 961.53 K | $8.64 B |
| 01/14/2026 | $13.40 | $12.99 (-3.06%) | $13.46 | $12.94 | 2.82 M | $8.70 B |
| 01/13/2026 | $14.76 | $14.39 (-2.51%) | $14.84 | $14.34 | 841.90 K | $9.63 B |
| 01/12/2026 | $14.43 | $14.37 (-0.42%) | $14.45 | $14.35 | 529.30 K | $9.62 B |
| 01/09/2026 | $14.19 | $14.24 (0.35%) | $14.25 | $14.14 | 578.00 K | $9.53 B |
| 01/08/2026 | $14.03 | $14.22 (1.35%) | $14.24 | $14.03 | 550.84 K | $9.52 B |
| 01/07/2026 | $14.26 | $14.13 (-0.91%) | $14.32 | $14.13 | 685.43 K | $9.46 B |
| 01/06/2026 | $14.02 | $14.16 (1%) | $14.19 | $14.02 | 605.14 K | $9.48 B |
| 01/05/2026 | $13.87 | $14.08 (1.51%) | $14.15 | $13.81 | 1.05 M | $9.42 B |
| 01/02/2026 | $13.77 | $13.70 (-0.51%) | $13.77 | $13.55 | 809.20 K | $9.17 B |
| 12/31/2025 | $14.07 | $14.04 (-0.21%) | $14.08 | $14.02 | 289.30 K | $9.40 B |
| 12/30/2025 | $14.10 | $14.12 (0.14%) | $14.16 | $14.09 | 446.20 K | $9.45 B |
| 12/29/2025 | $14.18 | $14.09 (-0.63%) | $14.21 | $14.05 | 546.11 K | $9.43 B |
| 12/26/2025 | $14.19 | $14.20 (0.07%) | $14.23 | $14.15 | 289.24 K | $9.51 B |
| 12/24/2025 | $14.17 | $14.17 (0%) | $14.20 | $14.16 | 143.90 K | $9.49 B |
| 12/23/2025 | $14.14 | $14.12 (-0.14%) | $14.16 | $14.10 | 421.05 K | $9.45 B |
| 12/22/2025 | $14.03 | $14.10 (0.5%) | $14.16 | $14.00 | 494.70 K | $9.44 B |
| 12/19/2025 | $14.08 | $14.07 (-0.07%) | $14.15 | $14.04 | 957.80 K | $9.42 B |
| 12/18/2025 | $14.04 | $14.10 (0.43%) | $14.17 | $14.03 | 722.35 K | $9.44 B |
| 12/17/2025 | $13.94 | $14.05 (0.79%) | $14.10 | $13.94 | 694.70 K | $9.40 B |
| 12/16/2025 | $13.91 | $13.94 (0.22%) | $13.98 | $13.87 | 681.60 K | $9.33 B |
| 12/15/2025 | $14.10 | $13.99 (-0.78%) | $14.14 | $13.90 | 870.40 K | $9.36 B |
| 12/12/2025 | $13.90 | $13.95 (0.36%) | $13.99 | $13.86 | 631.10 K | $9.34 B |
| 12/11/2025 | $13.95 | $13.94 (-0.07%) | $14.06 | $13.91 | 1.20 M | $9.33 B |
| 12/10/2025 | $13.63 | $13.70 (0.51%) | $13.73 | $13.57 | 1.01 M | $9.17 B |
| 12/09/2025 | $13.27 | $13.30 (0.23%) | $13.36 | $13.25 | 717.02 K | $8.90 B |
| 12/08/2025 | $13.17 | $13.06 (-0.84%) | $13.19 | $13.03 | 684.11 K | $8.74 B |
| 12/05/2025 | $13.26 | $13.19 (-0.53%) | $13.36 | $13.18 | 580.90 K | $8.83 B |
| 12/04/2025 | $13.27 | $13.27 (0%) | $13.36 | $13.25 | 873.52 K | $8.88 B |
| 12/03/2025 | $13.21 | $13.15 (-0.45%) | $13.26 | $13.13 | 822.00 K | $8.80 B |
| 12/02/2025 | $13.07 | $13.08 (0.08%) | $13.16 | $13.05 | 758.10 K | $8.76 B |
| 12/01/2025 | $13.10 | $13.10 (0%) | $13.19 | $13.07 | 802.00 K | $8.77 B |
| 11/28/2025 | $13.09 | $13.17 (0.61%) | $13.20 | $13.07 | 373.00 K | $8.82 B |
| 11/26/2025 | $12.98 | $13.04 (0.46%) | $13.07 | $12.96 | 517.81 K | $8.73 B |
| 11/25/2025 | $13.00 | $13.01 (0.08%) | $13.08 | $12.95 | 1.00 M | $8.71 B |
| 11/24/2025 | $13.11 | $13.13 (0.15%) | $13.17 | $13.03 | 1.74 M | $8.79 B |
| 11/21/2025 | $13.10 | $13.08 (-0.15%) | $13.16 | $13.01 | 756.51 K | $8.76 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.
