5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
-12.30%
6 MONTH PERFORMANCE
-8.92%
YEAR-TO-DATE PERFORMANCE
-10.67%
1 YEAR PERFORMANCE
+18.62%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $14.63 | $14.41 (-1.47%) | $14.63 | $14.38 | 798.93 K | $9.92 B |
| 06/16/2025 | $14.66 | $14.65 (-0.07%) | $14.79 | $14.63 | 726.70 K | $10.09 B |
| 06/13/2025 | $14.46 | $14.59 (0.9%) | $14.70 | $14.44 | 654.60 K | $10.05 B |
| 06/12/2025 | $14.91 | $14.84 (-0.47%) | $14.91 | $14.76 | 437.50 K | $10.22 B |
| 06/11/2025 | $14.83 | $14.82 (-0.07%) | $14.96 | $14.80 | 647.30 K | $10.20 B |
| 06/10/2025 | $14.98 | $14.81 (-1.13%) | $14.98 | $14.79 | 688.74 K | $10.20 B |
| 06/09/2025 | $14.92 | $14.94 (0.13%) | $15.00 | $14.86 | 551.10 K | $10.29 B |
| 06/06/2025 | $14.99 | $14.98 (-0.07%) | $15.02 | $14.93 | 481.74 K | $10.32 B |
| 06/05/2025 | $15.13 | $15.19 (0.4%) | $15.26 | $15.10 | 905.53 K | $10.46 B |
| 06/04/2025 | $15.01 | $15.00 (-0.07%) | $15.14 | $14.97 | 684.30 K | $10.33 B |
| 06/03/2025 | $15.15 | $14.86 (-1.91%) | $15.21 | $14.82 | 1.75 M | $10.23 B |
| 06/02/2025 | $15.96 | $16.04 (0.5%) | $16.05 | $15.87 | 553.44 K | $11.05 B |
| 05/30/2025 | $16.02 | $15.95 (-0.44%) | $16.08 | $15.86 | 664.90 K | $10.98 B |
| 05/29/2025 | $16.17 | $16.13 (-0.25%) | $16.18 | $16.09 | 430.71 K | $11.11 B |
| 05/28/2025 | $16.35 | $16.28 (-0.43%) | $16.39 | $16.23 | 438.70 K | $11.21 B |
| 05/27/2025 | $16.58 | $16.47 (-0.66%) | $16.62 | $16.46 | 509.50 K | $11.34 B |
| 05/23/2025 | $16.55 | $16.64 (0.54%) | $16.67 | $16.53 | 346.84 K | $11.46 B |
| 05/22/2025 | $16.58 | $16.56 (-0.12%) | $16.65 | $16.43 | 528.10 K | $11.40 B |
| 05/21/2025 | $16.53 | $16.53 (0%) | $16.63 | $16.51 | 469.53 K | $11.38 B |
| 05/20/2025 | $16.44 | $16.51 (0.43%) | $16.55 | $16.42 | 631.40 K | $11.37 B |
| 05/19/2025 | $16.22 | $16.35 (0.8%) | $16.36 | $16.22 | 366.30 K | $11.26 B |
| 05/16/2025 | $16.12 | $16.21 (0.56%) | $16.23 | $16.10 | 764.82 K | $11.16 B |
| 05/15/2025 | $16.03 | $16.15 (0.75%) | $16.20 | $16.03 | 606.20 K | $11.12 B |
| 05/14/2025 | $15.90 | $15.92 (0.13%) | $16.06 | $15.85 | 667.40 K | $10.96 B |
| 05/13/2025 | $15.83 | $15.87 (0.25%) | $15.93 | $15.79 | 907.53 K | $10.93 B |
| 05/12/2025 | $15.65 | $15.63 (-0.13%) | $15.70 | $15.55 | 500.70 K | $10.76 B |
| 05/09/2025 | $15.80 | $15.77 (-0.19%) | $15.81 | $15.71 | 438.70 K | $10.86 B |
| 05/08/2025 | $15.81 | $15.65 (-1.01%) | $15.84 | $15.65 | 546.20 K | $10.78 B |
| 05/07/2025 | $15.83 | $15.82 (-0.06%) | $15.91 | $15.81 | 704.75 K | $10.89 B |
| 05/06/2025 | $15.77 | $15.83 (0.38%) | $15.89 | $15.73 | 803.40 K | $10.90 B |
| 05/05/2025 | $16.02 | $16.10 (0.5%) | $16.20 | $15.89 | 749.92 K | $11.09 B |
| 05/02/2025 | $15.84 | $16.02 (1.14%) | $16.04 | $15.79 | 811.70 K | $11.03 B |
| 05/01/2025 | $15.98 | $15.91 (-0.44%) | $15.99 | $15.74 | 973.80 K | $10.96 B |
| 04/30/2025 | $16.06 | $16.25 (1.18%) | $16.27 | $15.97 | 894.30 K | $11.19 B |
| 04/29/2025 | $15.76 | $15.81 (0.32%) | $15.87 | $15.72 | 503.02 K | $10.89 B |
| 04/28/2025 | $15.65 | $15.78 (0.83%) | $15.80 | $15.65 | 637.10 K | $10.87 B |
| 04/25/2025 | $15.83 | $15.69 (-0.88%) | $15.83 | $15.53 | 676.80 K | $10.80 B |
| 04/24/2025 | $15.76 | $15.88 (0.76%) | $15.92 | $15.75 | 588.30 K | $10.93 B |
| 04/23/2025 | $15.80 | $15.74 (-0.38%) | $15.92 | $15.65 | 1.06 M | $10.84 B |
| 04/22/2025 | $15.72 | $15.83 (0.7%) | $15.84 | $15.69 | 661.73 K | $10.90 B |
| 04/21/2025 | $15.73 | $15.63 (-0.64%) | $15.79 | $15.57 | 444.41 K | $10.76 B |
| 04/17/2025 | $15.75 | $15.76 (0.06%) | $15.87 | $15.72 | 605.00 K | $10.85 B |
| 04/16/2025 | $15.79 | $15.61 (-1.14%) | $15.85 | $15.54 | 967.91 K | $10.75 B |
| 04/15/2025 | $15.84 | $15.87 (0.19%) | $15.88 | $15.77 | 666.60 K | $10.93 B |
| 04/14/2025 | $15.66 | $15.77 (0.7%) | $15.86 | $15.62 | 774.50 K | $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 | 752.51 K | $11.07 B |
| 04/01/2025 | $16.01 | $16.10 (0.56%) | $16.14 | $15.97 | 588.43 K | $11.09 B |
| 03/31/2025 | $15.85 | $16.01 (1.01%) | $16.05 | $15.83 | 973.70 K | $11.02 B |
| 03/28/2025 | $16.02 | $15.97 (-0.31%) | $16.09 | $15.93 | 635.40 K | $11.00 B |
| 03/27/2025 | $15.84 | $15.95 (0.69%) | $16.07 | $15.83 | 611.00 K | $10.98 B |
| 03/26/2025 | $15.81 | $15.92 (0.7%) | $15.94 | $15.81 | 785.84 K | $10.96 B |
| 03/25/2025 | $15.89 | $15.89 (0%) | $16.01 | $15.82 | 856.80 K | $10.94 B |
| 03/24/2025 | $15.75 | $15.68 (-0.44%) | $15.76 | $15.60 | 574.01 K | $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 | 656.61 K | $10.96 B |
| 03/19/2025 | $16.61 | $16.68 (0.42%) | $16.70 | $16.56 | 393.44 K | $11.49 B |
| 03/18/2025 | $16.63 | $16.42 (-1.26%) | $16.63 | $16.40 | 413.52 K | $11.31 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.
