-
5 DAY PERFORMANCE
+0.80% -
1 MONTH PERFORMANCE
+13.24% -
3 MONTH PERFORMANCE
+11.49% -
6 MONTH PERFORMANCE
+24.61% -
YEAR-TO-DATE PERFORMANCE
+23.19% -
1 YEAR PERFORMANCE
+25.23%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $15.10 | $15.15 (0.33%) | $15.17 | $15.08 | 67,996 | |
| 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 |
| 10/11/2024 | $13.33 | $13.39 (0.45%) | $13.47 | $13.33 | 324,600 | $9.22 B |
| 10/10/2024 | $13.41 | $13.30 (-0.82%) | $13.41 | $13.29 | 189,900 | $9.16 B |
| 10/09/2024 | $13.30 | $13.41 (0.83%) | $13.43 | $13.30 | 201,340 | $9.23 B |
| 10/08/2024 | $13.33 | $13.34 (0.08%) | $13.36 | $13.28 | 267,600 | $9.19 B |
| 10/07/2024 | $13.37 | $13.34 (-0.22%) | $13.40 | $13.31 | 282,639 | $9.19 B |
| 10/04/2024 | $13.39 | $13.40 (0.07%) | $13.44 | $13.37 | 463,300 | $9.23 B |
| 10/03/2024 | $13.41 | $13.46 (0.37%) | $13.50 | $13.37 | 342,200 | $9.27 B |
| 10/02/2024 | $13.49 | $13.51 (0.15%) | $13.56 | $13.47 | 319,200 | $9.30 B |
| 10/01/2024 | $13.58 | $13.58 (0%) | $13.63 | $13.48 | 380,444 | $9.35 B |
| 09/30/2024 | $13.60 | $13.57 (-0.22%) | $13.62 | $13.50 | 298,100 | $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 |