5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
-11.47%
YEAR-TO-DATE PERFORMANCE
-17.62%
1 YEAR PERFORMANCE
-15.63%
Pearson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.27 | $13.27 (0%) | $13.36 | $13.25 | 863.97 K | $8.90 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 |
| 11/20/2025 | $13.03 | $12.86 (-1.3%) | $13.05 | $12.85 | 685.34 K | $8.61 B |
| 11/19/2025 | $13.11 | $13.02 (-0.69%) | $13.17 | $12.98 | 506.60 K | $8.72 B |
| 11/18/2025 | $13.12 | $13.18 (0.46%) | $13.19 | $13.08 | 839.55 K | $8.82 B |
| 11/17/2025 | $13.34 | $13.19 (-1.12%) | $13.37 | $13.16 | 1.02 M | $8.83 B |
| 11/14/2025 | $13.20 | $13.20 (0%) | $13.27 | $13.14 | 620.10 K | $8.84 B |
| 11/13/2025 | $13.29 | $13.30 (0.08%) | $13.39 | $13.29 | 588.11 K | $8.90 B |
| 11/12/2025 | $13.11 | $13.23 (0.92%) | $13.30 | $13.11 | 515.20 K | $8.86 B |
| 11/11/2025 | $13.28 | $13.30 (0.15%) | $13.36 | $13.27 | 625.80 K | $8.90 B |
| 11/10/2025 | $13.01 | $13.09 (0.61%) | $13.10 | $12.93 | 720.44 K | $8.76 B |
| 11/07/2025 | $12.91 | $13.06 (1.16%) | $13.07 | $12.88 | 920.42 K | $8.74 B |
| 11/06/2025 | $13.17 | $13.10 (-0.53%) | $13.26 | $13.07 | 997.94 K | $8.77 B |
| 11/05/2025 | $13.69 | $13.69 (0%) | $13.82 | $13.68 | 753.94 K | $9.16 B |
| 11/04/2025 | $13.69 | $13.68 (-0.07%) | $13.73 | $13.63 | 647.70 K | $9.16 B |
| 11/03/2025 | $13.89 | $13.73 (-1.15%) | $13.89 | $13.72 | 703.74 K | $9.19 B |
| 10/31/2025 | $13.92 | $13.91 (-0.07%) | $13.96 | $13.84 | 603.10 K | $9.31 B |
| 10/30/2025 | $14.01 | $14.05 (0.29%) | $14.17 | $13.99 | 956.93 K | $9.40 B |
| 10/29/2025 | $14.48 | $14.22 (-1.8%) | $14.49 | $14.22 | 823.70 K | $9.52 B |
| 10/28/2025 | $14.65 | $14.62 (-0.2%) | $14.75 | $14.61 | 489.35 K | $9.79 B |
| 10/27/2025 | $14.93 | $14.77 (-1.07%) | $14.95 | $14.73 | 804.61 K | $9.89 B |
| 10/24/2025 | $15.05 | $14.94 (-0.73%) | $15.06 | $14.94 | 528.01 K | $10.00 B |
| 10/23/2025 | $14.85 | $14.85 (0%) | $14.90 | $14.78 | 380.04 K | $9.94 B |
| 10/22/2025 | $14.81 | $14.91 (0.68%) | $14.94 | $14.80 | 667.50 K | $9.98 B |
| 10/21/2025 | $14.76 | $14.85 (0.61%) | $14.90 | $14.76 | 910.10 K | $9.94 B |
| 10/20/2025 | $14.70 | $14.61 (-0.61%) | $14.76 | $14.58 | 656.10 K | $9.78 B |
| 10/17/2025 | $15.22 | $14.98 (-1.58%) | $15.26 | $14.95 | 1.10 M | $10.03 B |
| 10/16/2025 | $14.50 | $14.67 (1.17%) | $14.71 | $14.43 | 1.17 M | $9.82 B |
| 10/15/2025 | $14.33 | $14.58 (1.74%) | $14.59 | $14.33 | 819.13 K | $9.76 B |
| 10/14/2025 | $14.07 | $14.23 (1.14%) | $14.23 | $14.07 | 605.53 K | $9.53 B |
| 10/13/2025 | $13.92 | $14.04 (0.86%) | $14.08 | $13.89 | 813.15 K | $9.40 B |
| 10/10/2025 | $14.05 | $13.94 (-0.78%) | $14.09 | $13.91 | 974.20 K | $9.33 B |
| 10/09/2025 | $14.10 | $13.89 (-1.49%) | $14.10 | $13.88 | 598.00 K | $9.30 B |
| 10/08/2025 | $14.31 | $14.21 (-0.7%) | $14.32 | $14.13 | 580.60 K | $9.51 B |
| 10/07/2025 | $14.05 | $14.05 (0%) | $14.11 | $13.98 | 684.38 K | $9.40 B |
| 10/06/2025 | $14.28 | $14.20 (-0.56%) | $14.28 | $14.16 | 553.08 K | $9.51 B |
| 10/03/2025 | $14.19 | $14.25 (0.42%) | $14.31 | $14.18 | 393.22 K | $9.54 B |
| 10/02/2025 | $14.17 | $14.22 (0.35%) | $14.25 | $14.15 | 437.65 K | $9.52 B |
| 10/01/2025 | $14.40 | $14.20 (-1.39%) | $14.46 | $14.15 | 2.11 M | $9.51 B |
| 09/30/2025 | $14.14 | $14.16 (0.14%) | $14.20 | $14.11 | 502.51 K | $9.48 B |
| 09/29/2025 | $14.10 | $14.09 (-0.07%) | $14.15 | $14.07 | 429.11 K | $9.43 B |
| 09/26/2025 | $13.92 | $13.99 (0.5%) | $14.00 | $13.92 | 283.04 K | $9.63 B |
| 09/25/2025 | $13.93 | $13.92 (-0.07%) | $13.97 | $13.86 | 424.10 K | $9.59 B |
| 09/24/2025 | $13.85 | $13.88 (0.22%) | $13.93 | $13.84 | 465.30 K | $9.56 B |
| 09/23/2025 | $14.05 | $13.86 (-1.35%) | $14.07 | $13.83 | 526.10 K | $9.54 B |
| 09/22/2025 | $14.05 | $14.09 (0.28%) | $14.11 | $14.03 | 477.33 K | $9.70 B |
| 09/19/2025 | $13.98 | $13.98 (0%) | $14.02 | $13.95 | 612.32 K | $9.63 B |
| 09/18/2025 | $14.18 | $14.14 (-0.28%) | $14.22 | $14.12 | 630.20 K | $9.74 B |
| 09/17/2025 | $14.21 | $14.08 (-0.91%) | $14.25 | $14.07 | 471.20 K | $9.70 B |
| 09/16/2025 | $14.03 | $14.05 (0.14%) | $14.10 | $14.01 | 383.90 K | $9.67 B |
| 09/15/2025 | $14.18 | $14.08 (-0.71%) | $14.21 | $14.06 | 610.10 K | $9.70 B |
| 09/12/2025 | $14.34 | $14.21 (-0.91%) | $14.36 | $14.20 | 490.43 K | $9.78 B |
| 09/11/2025 | $14.17 | $14.36 (1.34%) | $14.36 | $14.15 | 436.40 K | $9.89 B |
| 09/10/2025 | $14.15 | $14.04 (-0.78%) | $14.15 | $13.99 | 577.50 K | $9.67 B |
| 09/09/2025 | $14.26 | $14.24 (-0.14%) | $14.32 | $14.23 | 431.78 K | $9.81 B |
| 09/08/2025 | $14.21 | $14.22 (0.07%) | $14.26 | $14.15 | 445.21 K | $9.79 B |
| 09/05/2025 | $14.16 | $14.19 (0.21%) | $14.23 | $14.11 | 736.32 K | $9.77 B |
| 09/04/2025 | $14.23 | $14.28 (0.35%) | $14.30 | $14.18 | 715.83 K | $9.83 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.
