-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
-2.23% -
3 MONTH PERFORMANCE
+9.52% -
6 MONTH PERFORMANCE
+4.22% -
YEAR-TO-DATE PERFORMANCE
+10.41% -
1 YEAR PERFORMANCE
+28.75%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.60 | $13.57 (-0.22%) | $13.62 | $13.50 | 291,194 | $9.23 B |
| 09/27/2024 | $13.75 | $13.64 (-0.8%) | $13.77 | $13.64 | 194,625 | $9.28 B |
| 09/26/2024 | $13.61 | $13.64 (0.22%) | $13.68 | $13.57 | 267,600 | $9.28 B |
| 09/25/2024 | $13.71 | $13.64 (-0.51%) | $13.73 | $13.64 | 190,500 | $9.28 B |
| 09/24/2024 | $13.67 | $13.70 (0.22%) | $13.73 | $13.63 | 229,423 | $9.32 B |
| 09/23/2024 | $13.60 | $13.65 (0.37%) | $13.67 | $13.59 | 205,000 | $9.29 B |
| 09/20/2024 | $13.57 | $13.60 (0.22%) | $13.60 | $13.46 | 626,500 | $9.25 B |
| 09/19/2024 | $13.60 | $13.67 (0.51%) | $13.70 | $13.56 | 350,079 | $9.30 B |
| 09/18/2024 | $13.54 | $13.49 (-0.37%) | $13.61 | $13.40 | 548,200 | $9.18 B |
| 09/17/2024 | $13.80 | $13.60 (-1.45%) | $13.81 | $13.60 | 449,401 | $9.25 B |
| 09/16/2024 | $13.94 | $13.97 (0.22%) | $13.98 | $13.89 | 318,600 | $9.51 B |
| 09/13/2024 | $13.88 | $13.90 (0.14%) | $13.99 | $13.86 | 332,600 | $9.46 B |
| 09/12/2024 | $13.62 | $13.78 (1.17%) | $13.79 | $13.62 | 337,500 | $9.38 B |
| 09/11/2024 | $13.69 | $13.65 (-0.29%) | $13.69 | $13.55 | 254,700 | $9.29 B |
| 09/10/2024 | $13.64 | $13.73 (0.66%) | $13.74 | $13.61 | 341,506 | $9.34 B |
| 09/09/2024 | $13.88 | $13.80 (-0.58%) | $13.91 | $13.79 | 406,222 | $9.39 B |
| 09/06/2024 | $14.18 | $14.01 (-1.2%) | $14.20 | $14.00 | 344,712 | $9.53 B |
| 09/05/2024 | $14.08 | $14.05 (-0.21%) | $14.11 | $14.04 | 283,300 | $9.56 B |
| 09/04/2024 | $13.88 | $13.97 (0.65%) | $14.03 | $13.87 | 269,200 | $9.51 B |
| 09/03/2024 | $13.96 | $13.93 (-0.21%) | $13.98 | $13.91 | 350,900 | $9.48 B |
| 08/30/2024 | $13.79 | $13.88 (0.65%) | $13.88 | $13.75 | 259,700 | $9.45 B |
| 08/29/2024 | $13.81 | $13.77 (-0.29%) | $13.84 | $13.76 | 235,904 | $9.37 B |
| 08/28/2024 | $13.70 | $13.71 (0.07%) | $13.74 | $13.68 | 224,215 | $9.33 B |
| 08/27/2024 | $13.69 | $13.73 (0.29%) | $13.76 | $13.69 | 192,400 | $9.34 B |
| 08/26/2024 | $13.73 | $13.70 (-0.22%) | $13.82 | $13.69 | 166,300 | $9.32 B |
| 08/23/2024 | $13.69 | $13.75 (0.44%) | $13.82 | $13.66 | 307,300 | $9.36 B |
| 08/22/2024 | $13.62 | $13.57 (-0.37%) | $13.63 | $13.56 | 192,015 | $9.23 B |
| 08/21/2024 | $13.45 | $13.58 (0.97%) | $13.60 | $13.41 | 231,439 | $9.24 B |
| 08/20/2024 | $13.46 | $13.48 (0.15%) | $13.50 | $13.41 | 247,800 | $9.17 B |
| 08/19/2024 | $13.47 | $13.53 (0.45%) | $13.56 | $13.47 | 219,108 | $9.21 B |
| 08/16/2024 | $13.43 | $13.46 (0.22%) | $13.48 | $13.42 | 145,700 | $9.16 B |
| 08/15/2024 | $13.36 | $13.41 (0.37%) | $13.45 | $13.36 | 167,119 | $9.13 B |
| 08/14/2024 | $13.11 | $13.24 (0.99%) | $13.26 | $13.11 | 278,037 | $9.01 B |
| 08/13/2024 | $13.22 | $13.30 (0.61%) | $13.31 | $13.19 | 197,100 | $9.05 B |
| 08/12/2024 | $13.16 | $13.16 (0%) | $13.21 | $13.14 | 227,411 | $8.96 B |
| 08/09/2024 | $13.25 | $13.27 (0.15%) | $13.29 | $13.23 | 336,800 | $9.03 B |
| 08/08/2024 | $13.23 | $13.38 (1.13%) | $13.41 | $13.23 | 552,400 | $9.11 B |
| 08/07/2024 | $13.20 | $13.10 (-0.76%) | $13.27 | $13.10 | 645,326 | $8.91 B |
| 08/06/2024 | $13.15 | $13.23 (0.61%) | $13.30 | $13.11 | 1.30 M | $9.00 B |
| 08/05/2024 | $13.21 | $13.26 (0.38%) | $13.35 | $13.20 | 455,113 | $9.02 B |
| 08/02/2024 | $13.38 | $13.45 (0.52%) | $13.46 | $13.36 | 410,214 | $9.15 B |
| 08/01/2024 | $13.61 | $13.49 (-0.88%) | $13.64 | $13.42 | 504,600 | $9.60 B |
| 07/31/2024 | $13.58 | $13.51 (-0.52%) | $13.60 | $13.49 | 447,138 | $9.61 B |
| 07/30/2024 | $13.47 | $13.38 (-0.67%) | $13.47 | $13.35 | 314,300 | $9.52 B |
| 07/29/2024 | $13.41 | $13.36 (-0.37%) | $13.44 | $13.35 | 347,500 | $9.51 B |
| 07/26/2024 | $13.41 | $13.44 (0.22%) | $13.50 | $13.38 | 534,433 | $9.56 B |
| 07/25/2024 | $13.25 | $13.31 (0.45%) | $13.40 | $13.22 | 334,021 | $9.82 B |
| 07/24/2024 | $13.26 | $13.14 (-0.9%) | $13.31 | $13.13 | 373,200 | $9.70 B |
| 07/23/2024 | $13.30 | $13.19 (-0.83%) | $13.30 | $13.19 | 370,006 | $9.74 B |
| 07/22/2024 | $13.27 | $13.25 (-0.15%) | $13.29 | $13.21 | 277,498 | $9.78 B |
| 07/19/2024 | $13.09 | $13.08 (-0.08%) | $13.15 | $13.05 | 264,048 | $9.65 B |
| 07/18/2024 | $13.17 | $13.10 (-0.53%) | $13.19 | $13.07 | 424,046 | $9.67 B |
| 07/17/2024 | $13.05 | $13.03 (-0.15%) | $13.12 | $13.03 | 276,424 | $9.62 B |
| 07/16/2024 | $13.02 | $13.05 (0.23%) | $13.05 | $12.99 | 323,945 | $9.63 B |
| 07/15/2024 | $13.06 | $13.03 (-0.23%) | $13.12 | $13.02 | 324,038 | $9.62 B |
| 07/12/2024 | $13.05 | $13.06 (0.08%) | $13.16 | $13.03 | 391,075 | $9.64 B |
| 07/11/2024 | $12.96 | $12.93 (-0.23%) | $13.00 | $12.90 | 340,104 | $9.54 B |
| 07/10/2024 | $12.90 | $12.91 (0.08%) | $12.92 | $12.86 | 165,333 | $9.53 B |
| 07/09/2024 | $12.87 | $12.86 (-0.08%) | $12.90 | $12.83 | 305,448 | $9.49 B |
| 07/08/2024 | $12.91 | $12.87 (-0.31%) | $12.92 | $12.83 | 329,463 | $9.50 B |
| 07/05/2024 | $12.90 | $12.87 (-0.23%) | $12.91 | $12.80 | 487,617 | $9.50 B |
| 07/03/2024 | $12.50 | $12.53 (0.24%) | $12.57 | $12.50 | 122,941 | $9.25 B |
| 07/02/2024 | $12.35 | $12.41 (0.49%) | $12.41 | $12.33 | 235,543 | $9.16 B |
| 07/01/2024 | $12.49 | $12.39 (-0.8%) | $12.53 | $12.37 | 232,236 | $9.15 B |