LSE, PSON End of Day and Historical Share Prices [Pearson Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, PSON: Pearson PLC

29 Aug 2025

LAST: 1,077	CHANGE: 7.50	OPEN: 1,083	HIGH: 1,088	ASK: 1,200	VOLUME: 1.52M
LAST: 1,077	CHG(%): 0.69	PREV: 1,085	LOW: 1,077	BID: 900

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	1,083	1,088	1,077	1,077	1.52M
28 Aug 25	1,095	1,096	1,082	1,085	783K
27 Aug 25	1,088	1,098	1,085	1,093	876.9K
26 Aug 25	1,090	1,101	1,083	1,085	4.38M
25 Aug 25	1,100	1,103	1,094	1,099	927.5K
22 Aug 25	1,100	1,103	1,094	1,099	928K
21 Aug 25	1,100	1,102	1,091	1,098	1.09M
20 Aug 25	1,086	1,098	1,082	1,097	1.67M
19 Aug 25	1,073	1,086	1,070	1,085	2.28M
18 Aug 25	1,065	1,072	1,062	1,070	1.07M

COMPANY PROFILE

Name:	Pearson PLC
About:	Pearson plc provides educational courseware, assessments, and services in the United Kingdom, the United States, Canada, the Asia Pacific, other European countries, and internationally. The company operates through five segments: Assessment & Qualifications, Virtual Learning, English Language Learning, Workforce Skills, and Higher Education. The Assessment & Qualifications segment offers Pearson VUE, US student assessment, clinical assessment, UK GCSE, and A levels and international academic qualifications and associated courseware. The Virtual Learning segment provides virtual schools and online program management services. The English Language Learning segment offers Pearson test of English, institutional courseware, and English online solutions. The Workforce Skills offers BTEC, GED, TalentLens, Faethm, Credly, Pearson college, and apprenticeships. The Higher Education segment engages in the US, Canadian, and international higher education courseware businesses. The company was founded in 1844 and is headquartered in London, the United Kingdom.
Industry:	Publishing
Address:	80 Strand, London, United Kingdom, WC2R 0RL
Website:	https://plc.pearson.com
ISIN:	GB0006776081
LEI:	2138004JBXWWJKIURC57

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 06, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	16.68
DivYield:	0.02
Div/Share:	0.24
PtB:	1.97
PtS:	1.99
EBITDA:	645M
Shares:	645.68M
Market Cap:	695.397B

TECHNICAL INDICATORS

MA5:	1,087.60
MA10:	1,088.60
MA20:	1,086.13
MA50:	1,071.72
MA100:	1,112.07
MA200:	1,193.83
STO14:	37.99
RSI14:	47.74
WPR14:	-58.00
MTM14:	12.50
ROC14:	0.01
ATR:	14.30
Week High:	1,103.00
Week Low:	1,077.00
Month High:	1,149.50
Month Low:	1,050.50
Year High:	1,401.00
Year Low:	1,010.00
Volatility:	20.31

RECENT SPLITS

Date	Ratio
15 Jun 1992	2-1

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.08
20 Mar 2025	$0.17
08 Aug 2024	$0.07
21 Mar 2024	$0.16
10 Aug 2023	$0.07
23 Mar 2023	$0.15
11 Aug 2022	$0.07
24 Mar 2022	$0.14
12 Aug 2021	$0.06
25 Mar 2021	$0.14