NYSE:PSO | Historical Stock Price | PEARSON PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.31$8.12$12.40$18.95$28.96$44.251996-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.18$20.08256,000——
2020-12-30$9.29$20.32261,200——
2020-12-29$9.39$20.54196,500——
2020-12-28$9.32$20.39144,000——
2020-12-24$9.21$20.1583,900——
2020-12-23$9.09$19.89250,400——
2020-12-22$8.94$19.56203,700——
2020-12-21$9.01$19.71698,700——
2020-12-18$9.07$19.84290,100——
2020-12-17$9.30$20.35279,300——
2020-12-16$8.90$19.47170,400——
2020-12-15$8.87$19.41286,800——
2020-12-14$8.78$19.21249,400——
2020-12-11$8.62$18.86303,700——
2020-12-10$8.84$19.34278,600——
2020-12-09$9.02$19.73680,500——
2020-12-08$9.07$19.84195,200——
2020-12-07$8.91$19.49215,000——
2020-12-04$9.12$19.95189,900——
2020-12-03$9.06$19.82168,700——
2020-12-02$8.90$19.47481,600——
2020-12-01$8.90$19.47263,200——
2020-11-30$8.61$18.84269,600——
2020-11-27$8.65$18.92115,500——
2020-11-25$8.73$19.10235,600——
2020-11-24$8.72$19.08257,100——
2020-11-23$8.33$18.22187,300——
2020-11-20$8.42$18.42397,200——
2020-11-19$8.48$18.55303,100——
2020-11-18$8.22$17.98226,800——
2020-11-17$8.20$17.94258,600——
2020-11-16$8.12$17.76230,100——
2020-11-13$7.85$17.17126,500——
2020-11-12$7.80$17.06228,200——
2020-11-11$7.87$17.22216,400——
2020-11-10$7.96$17.41444,000——
2020-11-09$7.66$16.76552,800——
2020-11-06$7.15$15.64247,900——
2020-11-05$7.18$15.71269,600——
2020-11-04$6.84$14.96252,100——
2020-11-03$6.99$15.29310,300——
2020-11-02$6.78$14.83812,300——
2020-10-30$6.68$14.61223,300——
2020-10-29$6.55$14.33303,100——
2020-10-28$6.56$14.35181,700——
2020-10-27$6.86$15.01223,000——
2020-10-26$6.96$15.23357,100——
2020-10-23$6.77$14.81250,000——
2020-10-22$6.89$15.07232,600——
2020-10-21$6.90$15.10179,400——
2020-10-20$6.89$15.07305,900——
2020-10-19$6.98$15.27277,200——
2020-10-16$7.08$15.49187,000——
2020-10-15$7.03$15.38271,900——
2020-10-14$7.40$16.19207,600——
2020-10-13$7.43$16.25190,700——
2020-10-12$7.52$16.45204,600——
2020-10-09$7.47$16.34258,700——
2020-10-08$7.14$15.62116,200——
2020-10-07$7.21$15.77179,000——
2020-10-06$7.28$15.93245,600——
2020-10-05$7.24$15.84253,800——
2020-10-02$7.33$16.04442,000——
2020-10-01$7.10$15.53258,000——
2020-09-30$7.11$15.55234,400——
2020-09-29$7.12$15.58264,100——
2020-09-28$7.20$15.75377,600——
2020-09-25$7.11$15.55523,500——
2020-09-24$6.86$15.01765,400——
2020-09-23$6.45$14.11498,800——
2020-09-22$6.44$14.09996,100——
2020-09-21$6.21$13.59546,200——
2020-09-18$6.45$14.11290,300——
2020-09-17$6.54$14.31355,600——
2020-09-16$6.62$14.48295,900——
2020-09-15$6.60$14.44441,800——
2020-09-14$6.67$14.59638,100——
2020-09-11$6.75$14.77266,000——
2020-09-10$6.82$14.92370,700——
2020-09-09$7.16$15.66278,100——
2020-09-08$6.98$15.27244,800——
2020-09-04$6.96$15.23254,000——
2020-09-03$6.93$15.16399,200——
2020-09-02$7.24$15.84361,400——
2020-09-01$7.31$15.99195,000——
2020-08-31$7.45$16.30220,400——
2020-08-28$7.49$16.39204,900——
2020-08-27$7.51$16.43191,200——
2020-08-26$7.56$16.54107,700——
2020-08-25$7.52$16.45217,300——
2020-08-24$7.69$16.82344,500——
2020-08-21$7.60$16.63300,000——
2020-08-20$7.68$16.80335,400——
2020-08-19$7.75$16.95172,400——
2020-08-18$7.82$17.11253,500——
2020-08-17$7.96$17.41271,000——
2020-08-14$7.94$17.37259,900——
2020-08-13$8.13$17.79298,500——
2020-08-12$8.19$17.75324,200——
2020-08-11$8.13$17.62584,200——
2020-08-10$7.95$17.23433,900——
2020-08-07$7.68$16.64283,600——
2020-08-06$7.99$17.31633,000——
2020-08-05$7.36$15.95248,500——
2020-08-04$7.17$15.54477,900——
2020-08-03$7.12$15.43259,600——
2020-07-31$7.00$15.17282,400——
2020-07-30$7.13$15.45265,200——
2020-07-29$7.09$15.36547,100——
2020-07-28$7.05$15.28511,700——
2020-07-27$6.67$14.45505,600——
2020-07-24$6.96$15.08425,200——
2020-07-23$7.05$15.28331,100——
2020-07-22$7.31$15.84281,200——
2020-07-21$7.24$15.69430,000——
2020-07-20$7.14$15.47299,300——
2020-07-17$7.05$15.28223,800——
2020-07-16$7.01$15.19289,800——
2020-07-15$7.06$15.30519,400——
2020-07-14$7.02$15.21444,000——
2020-07-13$7.05$15.28463,100——
2020-07-10$7.17$15.54258,000——
2020-07-09$7.02$15.211,165,500——
2020-07-08$7.20$15.60270,500——
2020-07-07$7.16$15.52305,700——
2020-07-06$7.20$15.60223,700——
2020-07-02$7.23$15.67342,300——
2020-07-01$7.23$15.67309,100——
2020-06-30$7.23$15.67438,700——
2020-06-29$7.24$15.69317,000——
2020-06-26$7.07$15.32424,800——
2020-06-25$7.16$15.52423,300——
2020-06-24$7.02$15.21830,200——
2020-06-23$7.24$15.69411,800——
2020-06-22$7.23$15.67447,800——
2020-06-19$7.23$15.67390,900——
2020-06-18$7.27$15.75466,800——
2020-06-17$7.33$15.88380,500——
2020-06-16$7.30$15.82530,200——
2020-06-15$7.27$15.75530,500——
2020-06-12$7.23$15.671,723,400——
2020-06-11$6.52$14.131,675,900——
2020-06-10$6.86$14.86574,500——
2020-06-09$6.82$14.78464,700——
2020-06-08$6.93$15.02351,100——
2020-06-05$6.79$14.71600,800——
2020-06-04$6.49$14.06483,400——
2020-06-03$6.55$14.19377,300——
2020-06-02$6.43$13.93739,500——
2020-06-01$6.29$13.63649,300——
2020-05-29$5.80$12.57506,300——
2020-05-28$5.72$12.39398,000——
2020-05-27$5.67$12.29950,100——
2020-05-26$5.76$12.48469,600——
2020-05-22$5.62$12.18410,900——
2020-05-21$5.59$12.11464,200——
2020-05-20$5.49$11.90597,700——
2020-05-19$5.39$11.681,103,900——
2020-05-18$5.47$11.85820,100——
2020-05-15$5.22$11.31353,700——
2020-05-14$5.25$11.38692,100——
2020-05-13$5.27$11.42572,400——
2020-05-12$5.57$12.07622,500——
2020-05-11$5.71$12.37752,000——
2020-05-08$5.68$12.31287,300——
2020-05-07$5.54$12.00840,700——
2020-05-06$5.37$11.641,028,700——
2020-05-05$5.85$12.68545,400——
2020-05-04$5.68$12.31524,400——
2020-05-01$5.77$12.50445,400——
2020-04-30$5.86$12.70741,100——
2020-04-29$6.10$13.22641,600——
2020-04-28$5.94$12.87892,300——
2020-04-27$5.69$12.33521,500——
2020-04-24$5.44$11.79443,300——
2020-04-23$5.58$12.09568,100——
2020-04-22$5.59$12.11509,600——
2020-04-21$5.76$12.48600,500——
2020-04-20$6.14$13.30463,600——
2020-04-17$6.18$13.39614,200——
2020-04-16$6.05$13.11721,700——
2020-04-15$6.37$13.80493,800——
2020-04-14$6.81$14.76859,100——
2020-04-13$6.60$14.30440,800——
2020-04-09$6.65$14.41777,900——
2020-04-08$6.40$13.87740,100——
2020-04-07$6.19$13.41976,900——
2020-04-06$5.98$12.96513,500——
2020-04-03$5.97$12.94874,600——
2020-04-02$6.59$14.28683,500——
2020-04-01$6.55$14.19879,300——
2020-03-31$6.89$14.93958,100——
2020-03-30$7.01$15.191,183,000——
2020-03-27$6.50$14.08760,500——
2020-03-26$6.43$13.93855,400——
2020-03-25$5.97$12.561,347,600——
2020-03-24$5.97$12.561,040,800——
2020-03-23$5.36$11.281,364,600——
2020-03-20$5.76$12.121,133,100——
2020-03-19$6.20$13.041,153,700——
2020-03-18$6.24$13.13839,900——
2020-03-17$6.55$13.78876,900——
2020-03-16$6.10$12.83773,300——
2020-03-13$6.87$14.451,284,200——
2020-03-12$6.61$13.911,820,200——
2020-03-11$6.94$14.60527,800——
2020-03-10$7.23$15.211,214,600——
2020-03-09$6.97$14.66783,100——
2020-03-06$7.31$15.38935,800——
2020-03-05$7.38$15.53851,600——
2020-03-04$7.42$15.611,017,300——
2020-03-03$7.15$15.041,838,300——
2020-03-02$7.09$14.921,097,100——
2020-02-28$7.20$15.151,088,300——
2020-02-27$7.26$15.27851,600——
2020-02-26$7.37$15.50721,000——
2020-02-25$7.49$15.76727,700——
2020-02-24$7.44$15.65621,900——
2020-02-21$7.23$15.21622,400——
2020-02-20$7.55$15.88486,000——
2020-02-19$7.41$15.59322,600——
2020-02-18$7.45$15.67369,400——
2020-02-14$7.41$15.59501,100——
2020-02-13$7.25$15.25601,700——
2020-02-12$7.58$15.95449,100——
2020-02-11$7.42$15.61488,600——
2020-02-10$7.46$15.69307,600——
2020-02-07$7.46$15.69247,000——
2020-02-06$7.55$15.88398,100——
2020-02-05$7.58$15.95411,000——
2020-02-04$7.41$15.59337,400——
2020-02-03$7.32$15.40325,800——
2020-01-31$7.42$15.61458,500——
2020-01-30$7.41$15.59417,200——
2020-01-29$7.41$15.59361,700——
2020-01-28$7.59$15.97341,100——
2020-01-27$7.49$15.76314,900——
2020-01-24$7.55$15.88473,900——
2020-01-23$7.60$15.99268,600——
2020-01-22$7.54$15.86346,200——
2020-01-21$7.45$15.67356,600——
2020-01-17$7.64$16.071,029,700——
2020-01-16$7.36$15.481,863,600——
2020-01-15$8.04$16.91419,200——
2020-01-14$7.86$16.54449,700——
2020-01-13$8.10$17.04349,800——
2020-01-10$8.15$17.15253,700——
2020-01-09$8.15$17.15206,900——
2020-01-08$8.30$17.46181,200——
2020-01-07$8.38$17.63162,200——
2020-01-06$8.35$17.57163,400——
2020-01-03$8.34$17.55233,900——
2020-01-02$8.48$17.84176,600——