Pearson PLC (PSON.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1230.50 | 1238.50 | 1205.50 | 1224.00 | -0.41% | 4,849,912 |
| 2026-08-06 | 1246.00 | 1248.00 | 1218.50 | 1229.00 | -0.81% | 1,319,349 |
| 2026-08-05 | 1231.00 | 1272.00 | 1224.50 | 1239.00 | +0.94% | 1,901,864 |
| 2026-08-04 | 1228.50 | 1264.71 | 1212.00 | 1227.50 | -1.76% | 3,371,738 |
| 2026-08-03 | 1257.50 | 1274.50 | 1214.00 | 1249.50 | -0.60% | 1,796,247 |
| 2026-07-31 | 1292.50 | 1297.00 | 1229.00 | 1257.00 | -2.75% | 3,444,233 |
| 2026-07-30 | 1308.00 | 1316.00 | 1291.50 | 1292.50 | -2.53% | 2,088,290 |
| 2026-07-29 | 1315.50 | 1337.00 | 1303.50 | 1326.00 | +1.22% | 1,260,527 |
| 2026-07-28 | 1266.50 | 1310.00 | 1260.48 | 1310.00 | +4.05% | 1,161,781 |
| 2026-07-27 | 1235.50 | 1260.50 | 1232.50 | 1259.00 | +2.69% | 645,013 |
| 2026-07-24 | 1203.00 | 1226.00 | 1203.00 | 1226.00 | +1.78% | 612,773 |
| 2026-07-23 | 1207.50 | 1222.50 | 1190.50 | 1204.50 | -0.21% | 1,750,419 |
| 2026-07-22 | 1231.00 | 1233.50 | 1207.00 | 1207.00 | -1.95% | 1,814,404 |
| 2026-07-21 | 1231.00 | 1240.00 | 1218.50 | 1231.00 | -0.93% | 1,375,701 |
| 2026-07-20 | 1261.50 | 1261.50 | 1237.50 | 1242.50 | -1.04% | 1,089,853 |
| 2026-07-17 | 1250.50 | 1260.00 | 1246.00 | 1255.50 | +0.44% | 1,681,749 |
| 2026-07-16 | 1220.50 | 1256.00 | 1215.50 | 1250.00 | +1.63% | 1,520,417 |
| 2026-07-15 | 1202.50 | 1243.50 | 1198.00 | 1230.00 | +0.08% | 3,050,352 |
| 2026-07-14 | 1286.50 | 1298.50 | 1221.00 | 1229.00 | -6.75% | 3,866,290 |
| 2026-07-13 | 1272.00 | 1318.00 | 1266.42 | 1318.00 | +3.94% | 1,420,099 |
| 2026-07-10 | 1265.00 | 1280.00 | 1259.00 | 1268.00 | +0.40% | 913,609 |
| 2026-07-09 | 1257.50 | 1272.00 | 1243.50 | 1263.00 | +0.15% | 2,563,425 |
| 2026-07-08 | 1264.00 | 1274.50 | 1255.50 | 1261.08 | -0.55% | 1,939,622 |
| 2026-07-07 | 1241.00 | 1268.00 | 1237.00 | 1268.00 | +2.38% | 2,608,103 |
| 2026-07-06 | 1226.50 | 1249.50 | 1222.50 | 1238.50 | +0.98% | 1,484,547 |
| 2026-07-03 | 1248.50 | 1250.30 | 1222.00 | 1226.50 | -1.41% | 753,681 |
| 2026-07-02 | 1236.00 | 1254.00 | 1223.50 | 1244.00 | +0.65% | 2,361,714 |
| 2026-07-01 | 1213.00 | 1242.00 | 1191.00 | 1236.00 | +3.34% | 2,035,961 |
| 2026-06-30 | 1181.00 | 1204.50 | 1171.00 | 1196.00 | +1.14% | 1,888,540 |
| 2026-06-29 | 1181.00 | 1195.00 | 1177.00 | 1182.50 | +0.55% | 1,159,945 |
| 2026-06-26 | 1149.00 | 1177.50 | 1149.00 | 1176.00 | +1.82% | 1,097,301 |
| 2026-06-25 | 1143.50 | 1160.00 | 1121.50 | 1155.00 | +0.79% | 1,138,707 |
| 2026-06-24 | 1132.00 | 1151.00 | 1125.50 | 1146.00 | +1.24% | 1,901,771 |
| 2026-06-23 | 1127.50 | 1143.00 | 1123.50 | 1132.00 | -0.04% | 846,679 |
| 2026-06-22 | 1134.00 | 1140.00 | 1126.50 | 1132.50 | -0.26% | 2,933,191 |
| 2026-06-19 | 1131.00 | 1136.00 | 1123.50 | 1135.50 | +0.66% | 4,974,744 |
| 2026-06-18 | 1139.00 | 1142.00 | 1117.50 | 1128.00 | -1.70% | 4,080,801 |
| 2026-06-17 | 1141.00 | 1147.56 | 1132.00 | 1147.50 | +0.66% | 1,497,631 |
| 2026-06-16 | 1136.50 | 1140.00 | 1120.50 | 1140.00 | +0.00% | 1,977,692 |
| 2026-06-15 | 1156.50 | 1162.50 | 1140.00 | 1140.00 | -0.61% | 2,631,494 |
| 2026-06-12 | 1138.00 | 1147.00 | 1129.50 | 1147.00 | +0.92% | 1,472,860 |
| 2026-06-11 | 1144.50 | 1159.60 | 1136.50 | 1136.50 | -1.09% | 1,228,230 |
| 2026-06-10 | 1159.00 | 1161.00 | 1125.50 | 1149.00 | -0.52% | 1,923,944 |
| 2026-06-09 | 1156.50 | 1167.50 | 1153.00 | 1155.00 | -0.52% | 1,081,837 |
| 2026-06-08 | 1163.00 | 1168.00 | 1149.00 | 1161.00 | +0.13% | 788,474 |
| 2026-06-05 | 1140.00 | 1175.00 | 1140.00 | 1159.50 | +1.40% | 3,057,702 |
| 2026-06-04 | 1113.00 | 1152.50 | 1113.00 | 1143.50 | +2.79% | 1,178,775 |
| 2026-06-03 | 1126.00 | 1135.00 | 1103.00 | 1112.50 | -1.11% | 1,147,974 |
| 2026-06-02 | 1133.00 | 1150.00 | 1124.00 | 1125.00 | -0.44% | 873,605 |
| 2026-06-01 | 1102.00 | 1132.50 | 1099.00 | 1130.00 | +1.62% | 2,076,338 |
| 2026-05-29 | 1121.50 | 1125.00 | 1091.50 | 1112.00 | -1.02% | 9,859,073 |
| 2026-05-28 | 1119.50 | 1125.50 | 1103.50 | 1123.50 | -0.18% | 1,251,689 |
| 2026-05-27 | 1124.50 | 1129.00 | 1112.00 | 1125.50 | +0.13% | 1,249,691 |
| 2026-05-26 | 1130.00 | 1136.50 | 1124.00 | 1124.00 | -0.71% | 1,538,535 |
| 2026-05-22 | 1127.00 | 1135.50 | 1118.00 | 1132.00 | +0.35% | 1,877,058 |
| 2026-05-21 | 1127.00 | 1129.50 | 1121.00 | 1128.00 | -0.04% | 1,191,703 |
| 2026-05-20 | 1127.00 | 1134.00 | 1114.50 | 1128.50 | -0.83% | 1,047,704 |
| 2026-05-19 | 1143.00 | 1153.50 | 1138.00 | 1138.00 | +0.13% | 963,877 |
| 2026-05-18 | 1098.50 | 1146.00 | 1095.50 | 1136.50 | +3.37% | 3,821,534 |
| 2026-05-15 | 1100.00 | 1104.50 | 1090.00 | 1099.50 | -0.45% | 979,772 |
| 2026-05-14 | 1090.50 | 1107.00 | 1087.50 | 1104.50 | +1.38% | 1,472,766 |
| 2026-05-13 | 1089.50 | 1096.00 | 1074.00 | 1089.50 | -0.59% | 1,268,621 |
| 2026-05-12 | 1078.00 | 1096.00 | 1066.50 | 1096.00 | +0.97% | 1,080,702 |
| 2026-05-11 | 1093.50 | 1100.00 | 1077.50 | 1085.50 | -0.50% | 1,111,322 |
| 2026-05-08 | 1110.00 | 1114.50 | 1089.00 | 1090.92 | -1.05% | 1,694,159 |
| 2026-05-07 | 1126.00 | 1130.00 | 1099.00 | 1102.50 | -2.30% | 2,172,040 |
| 2026-05-06 | 1128.00 | 1142.50 | 1116.50 | 1128.50 | +0.76% | 2,119,704 |
| 2026-05-05 | 1104.00 | 1142.00 | 1103.00 | 1120.00 | +0.45% | 2,054,652 |
| 2026-05-01 | 1093.50 | 1146.50 | 1089.50 | 1115.00 | +3.10% | 1,019,773 |
| 2026-04-30 | 1081.50 | 1089.00 | 1072.00 | 1081.50 | +0.19% | 2,172,181 |
| 2026-04-29 | 1070.50 | 1084.00 | 1069.00 | 1079.50 | +0.51% | 1,800,946 |
| 2026-04-28 | 1078.50 | 1081.50 | 1070.50 | 1074.00 | -0.60% | 1,119,095 |
| 2026-04-27 | 1066.50 | 1081.00 | 1066.29 | 1080.50 | +0.84% | 1,364,123 |
| 2026-04-24 | 1073.50 | 1082.00 | 1071.50 | 1071.50 | -0.56% | 1,534,484 |
| 2026-04-23 | 1090.00 | 1097.00 | 1071.00 | 1077.50 | -1.96% | 2,600,653 |
| 2026-04-22 | 1084.50 | 1105.50 | 1081.86 | 1099.00 | +0.73% | 1,705,378 |
| 2026-04-21 | 1079.50 | 1098.50 | 1078.00 | 1091.00 | +1.30% | 1,979,860 |
| 2026-04-20 | 1080.50 | 1085.50 | 1071.49 | 1077.00 | -0.28% | 2,117,909 |
| 2026-04-17 | 1088.00 | 1092.00 | 1077.00 | 1080.00 | +0.05% | 2,212,879 |
| 2026-04-16 | 1053.00 | 1081.50 | 1049.00 | 1079.50 | +2.81% | 1,813,168 |
| 2026-04-15 | 1029.00 | 1050.50 | 1027.74 | 1050.00 | +2.04% | 1,860,635 |
| 2026-04-14 | 1014.50 | 1029.00 | 1010.50 | 1029.00 | +1.23% | 1,811,609 |
| 2026-04-13 | 995.60 | 1016.50 | 991.80 | 1016.50 | +1.96% | 2,590,330 |
| 2026-04-10 | 1008.50 | 1020.00 | 997.00 | 997.00 | -1.29% | 2,103,394 |
| 2026-04-09 | 1011.50 | 1023.50 | 1002.50 | 1010.00 | +0.10% | 1,978,596 |
| 2026-04-08 | 1027.00 | 1035.00 | 1009.00 | 1009.00 | -2.23% | 2,523,087 |
| 2026-04-07 | 1011.50 | 1036.50 | 1005.50 | 1032.00 | +2.28% | 1,846,876 |
| 2026-04-02 | 987.00 | 1009.00 | 986.49 | 1009.00 | +2.25% | 2,324,655 |
| 2026-04-01 | 995.40 | 1003.00 | 973.00 | 986.80 | -0.28% | 2,382,021 |
| 2026-03-31 | 977.80 | 1001.50 | 977.80 | 989.60 | +1.25% | 2,600,738 |
| 2026-03-30 | 954.40 | 977.40 | 950.21 | 977.40 | +2.47% | 1,875,882 |
| 2026-03-27 | 958.40 | 963.80 | 946.80 | 953.80 | -0.65% | 1,610,831 |
| 2026-03-26 | 954.80 | 968.60 | 948.20 | 960.00 | +1.30% | 1,315,251 |
| 2026-03-25 | 956.00 | 961.60 | 943.00 | 947.72 | -0.51% | 1,601,982 |
| 2026-03-24 | 954.00 | 965.00 | 946.39 | 952.60 | +0.49% | 4,053,758 |
| 2026-03-23 | 960.00 | 969.60 | 946.60 | 948.00 | -0.98% | 2,576,292 |
| 2026-03-20 | 970.60 | 972.00 | 955.60 | 957.40 | -0.93% | 6,371,871 |
| 2026-03-19 | 970.40 | 975.20 | 962.00 | 966.40 | -2.85% | 2,651,383 |
| 2026-03-18 | 1002.50 | 1016.00 | 994.80 | 994.80 | -0.77% | 4,879,407 |
| 2026-03-17 | 990.40 | 1004.50 | 988.25 | 1002.50 | +1.14% | 2,211,081 |
| 2026-03-16 | 989.20 | 1014.00 | 982.60 | 991.20 | +0.36% | 6,127,719 |
| 2026-03-13 | 978.00 | 993.80 | 976.20 | 987.60 | +0.57% | 3,413,169 |
| 2026-03-12 | 976.00 | 997.00 | 972.60 | 982.00 | +0.55% | 5,594,239 |
| 2026-03-11 | 979.80 | 993.20 | 976.60 | 976.60 | +0.02% | 2,380,758 |
| 2026-03-10 | 980.40 | 1002.50 | 974.20 | 976.40 | -0.22% | 3,163,572 |
| 2026-03-09 | 981.40 | 989.60 | 974.00 | 978.60 | +0.27% | 2,739,916 |
| 2026-03-06 | 976.40 | 978.60 | 963.40 | 976.00 | -0.06% | 2,012,779 |
| 2026-03-05 | 978.40 | 987.20 | 971.00 | 976.60 | -0.10% | 2,265,001 |
| 2026-03-04 | 969.00 | 983.80 | 961.20 | 977.60 | +1.98% | 2,573,010 |
| 2026-03-03 | 956.20 | 960.40 | 947.00 | 958.60 | +0.44% | 2,891,409 |
| 2026-03-02 | 948.60 | 958.40 | 924.40 | 954.40 | -0.56% | 2,735,119 |
| 2026-02-27 | 956.00 | 974.80 | 922.60 | 959.80 | -0.06% | 5,842,020 |
| 2026-02-26 | 949.20 | 965.80 | 938.80 | 960.40 | +1.48% | 2,894,895 |
| 2026-02-25 | 935.80 | 950.40 | 926.20 | 946.40 | +1.37% | 2,161,632 |
| 2026-02-24 | 916.60 | 949.00 | 916.60 | 933.60 | +0.56% | 1,785,070 |
| 2026-02-23 | 930.00 | 938.25 | 922.20 | 928.40 | +0.04% | 1,960,941 |
| 2026-02-20 | 926.60 | 936.20 | 924.60 | 928.00 | +0.50% | 2,109,854 |
| 2026-02-19 | 931.00 | 935.60 | 921.60 | 923.40 | -0.47% | 2,124,932 |
| 2026-02-18 | 926.00 | 937.60 | 921.30 | 927.80 | -0.22% | 1,922,937 |
| 2026-02-17 | 904.00 | 933.80 | 904.00 | 929.80 | +2.85% | 1,833,977 |
| 2026-02-16 | 920.60 | 924.40 | 896.40 | 904.00 | -1.74% | 2,465,947 |
| 2026-02-13 | 904.80 | 927.60 | 899.20 | 920.00 | +1.75% | 3,512,070 |
| 2026-02-12 | 899.00 | 924.00 | 896.20 | 904.20 | +1.39% | 2,335,229 |
| 2026-02-11 | 903.20 | 904.40 | 881.00 | 891.80 | -1.55% | 2,564,814 |
| 2026-02-10 | 899.20 | 916.60 | 890.40 | 905.80 | +1.59% | 2,379,879 |
| 2026-02-09 | 901.00 | 907.00 | 889.60 | 891.60 | -0.76% | 2,632,595 |
| 2026-02-06 | 886.00 | 898.40 | 874.80 | 898.40 | +0.11% | 2,288,161 |
| 2026-02-05 | 902.80 | 905.80 | 886.20 | 897.40 | -0.02% | 5,433,318 |
| 2026-02-04 | 900.60 | 904.60 | 875.10 | 897.60 | +0.34% | 4,950,352 |
| 2026-02-03 | 962.60 | 963.80 | 889.60 | 894.60 | -7.74% | 3,548,023 |
| 2026-02-02 | 959.00 | 969.60 | 954.40 | 969.60 | +1.27% | 1,931,319 |
| 2026-01-30 | 949.80 | 964.80 | 947.40 | 957.40 | +1.21% | 3,067,505 |
| 2026-01-29 | 945.80 | 953.60 | 937.40 | 946.00 | -0.32% | 2,517,418 |
| 2026-01-28 | 941.20 | 966.77 | 927.00 | 949.00 | +0.76% | 1,638,086 |
| 2026-01-27 | 964.40 | 969.60 | 938.00 | 941.80 | -2.22% | 2,725,835 |
| 2026-01-26 | 972.60 | 977.00 | 962.60 | 963.20 | -0.60% | 1,002,202 |
| 2026-01-23 | 957.60 | 970.60 | 951.40 | 969.00 | +0.46% | 1,247,509 |
| 2026-01-22 | 947.80 | 969.80 | 946.80 | 964.60 | +1.75% | 1,537,336 |
| 2026-01-21 | 945.00 | 971.80 | 945.00 | 948.00 | +1.07% | 4,495,874 |
| 2026-01-20 | 928.40 | 942.60 | 928.40 | 938.00 | +0.88% | 1,715,724 |
| 2026-01-19 | 936.00 | 939.80 | 918.60 | 929.80 | -0.98% | 1,137,825 |
| 2026-01-16 | 967.20 | 973.60 | 934.00 | 939.00 | -4.05% | 3,749,060 |
| 2026-01-15 | 961.80 | 996.40 | 956.42 | 978.60 | +0.60% | 1,984,159 |
| 2026-01-14 | 1078.50 | 1080.00 | 972.80 | 972.80 | -9.55% | 5,444,374 |
| 2026-01-13 | 1069.00 | 1104.00 | 1061.00 | 1075.50 | +0.37% | 2,384,627 |
| 2026-01-12 | 1065.00 | 1085.00 | 1065.00 | 1071.50 | +1.08% | 1,690,852 |
| 2026-01-09 | 1059.00 | 1063.50 | 1054.00 | 1060.00 | +0.33% | 1,196,815 |
| 2026-01-08 | 1059.00 | 1059.50 | 1043.00 | 1056.50 | -0.05% | 1,297,053 |
| 2026-01-07 | 1051.50 | 1066.00 | 1041.00 | 1057.00 | +0.67% | 1,373,698 |
| 2026-01-06 | 1036.00 | 1051.26 | 1035.50 | 1050.00 | +0.96% | 1,566,611 |
| 2026-01-05 | 1025.50 | 1050.50 | 1020.00 | 1040.00 | +2.01% | 1,695,675 |
| 2026-01-02 | 1049.50 | 1055.00 | 1007.50 | 1019.50 | -2.90% | 1,466,049 |
| 2025-12-31 | 1060.00 | 1060.00 | 1048.50 | 1050.00 | -0.05% | 272,560 |
| 2025-12-30 | 1047.50 | 1053.50 | 1045.00 | 1050.50 | +0.53% | 883,236 |
| 2025-12-29 | 1051.00 | 1055.00 | 1045.00 | 1045.00 | -0.85% | 846,821 |
| 2025-12-24 | 1054.00 | 1057.00 | 1049.50 | 1054.00 | +0.43% | 140,421 |
| 2025-12-23 | 1054.00 | 1056.00 | 1049.00 | 1049.50 | -0.43% | 690,495 |
| 2025-12-22 | 1054.00 | 1056.90 | 1041.50 | 1054.00 | -0.33% | 1,406,851 |
| 2025-12-19 | 1056.50 | 1060.50 | 1048.50 | 1057.50 | -0.05% | 3,043,146 |
| 2025-12-18 | 1051.50 | 1060.50 | 1045.00 | 1058.00 | +0.86% | 2,500,869 |
| 2025-12-17 | 1042.00 | 1058.50 | 1041.50 | 1049.00 | +0.82% | 2,234,281 |
| 2025-12-16 | 1049.50 | 1052.00 | 1036.00 | 1040.50 | -0.29% | 2,160,826 |
| 2025-12-15 | 1045.00 | 1060.00 | 1043.50 | 1043.50 | -0.14% | 2,470,741 |
| 2025-12-12 | 1041.00 | 1054.50 | 1039.50 | 1045.00 | +0.00% | 1,975,278 |
| 2025-12-11 | 1028.00 | 1051.00 | 1021.00 | 1045.00 | +2.00% | 1,489,368 |
| 2025-12-10 | 1006.50 | 1046.50 | 1003.05 | 1024.50 | +1.99% | 1,834,668 |
| 2025-12-09 | 982.80 | 1007.00 | 982.80 | 1004.50 | +2.02% | 2,312,828 |
| 2025-12-08 | 985.40 | 993.00 | 984.60 | 984.60 | -0.77% | 1,427,001 |
| 2025-12-05 | 995.60 | 1003.00 | 991.00 | 992.20 | -0.64% | 3,746,856 |
| 2025-12-04 | 989.80 | 1003.00 | 988.80 | 998.60 | +0.87% | 2,216,023 |
| 2025-12-03 | 996.80 | 999.00 | 990.00 | 990.00 | -0.32% | 2,300,124 |
| 2025-12-02 | 997.00 | 999.20 | 983.80 | 993.20 | -0.24% | 2,439,732 |
| 2025-12-01 | 993.20 | 1000.00 | 982.80 | 995.60 | -0.20% | 2,890,169 |
| 2025-11-28 | 994.20 | 998.80 | 988.60 | 997.60 | +0.58% | 1,316,019 |
| 2025-11-27 | 988.80 | 991.80 | 984.80 | 991.80 | +0.51% | 875,976 |
| 2025-11-26 | 981.80 | 992.00 | 980.00 | 986.80 | +0.16% | 2,286,040 |
| 2025-11-25 | 1006.50 | 1008.00 | 983.80 | 985.20 | -2.16% | 3,147,805 |
| 2025-11-24 | 998.20 | 1007.50 | 995.80 | 1007.00 | +0.84% | 5,954,760 |
| 2025-11-21 | 992.00 | 1010.00 | 988.20 | 998.60 | +0.75% | 1,728,730 |
| 2025-11-20 | 999.20 | 999.20 | 986.80 | 991.20 | -0.54% | 898,456 |
| 2025-11-19 | 1001.50 | 1008.50 | 994.80 | 996.60 | -0.59% | 984,213 |
| 2025-11-18 | 1002.00 | 1012.00 | 997.20 | 1002.50 | -1.18% | 1,103,744 |
| 2025-11-17 | 1010.00 | 1019.00 | 1008.00 | 1014.50 | +0.55% | 1,618,326 |
| 2025-11-14 | 1013.00 | 1018.50 | 999.20 | 1009.00 | -0.64% | 1,669,442 |
| 2025-11-13 | 1013.00 | 1016.50 | 1007.50 | 1015.50 | +0.45% | 1,456,250 |
| 2025-11-12 | 1011.50 | 1011.92 | 998.20 | 1011.00 | -0.05% | 952,249 |
| 2025-11-11 | 1004.00 | 1019.00 | 998.60 | 1011.50 | +2.03% | 1,341,990 |
| 2025-11-10 | 990.00 | 995.80 | 983.20 | 991.40 | +0.04% | 1,449,635 |
| 2025-11-07 | 1001.00 | 1010.50 | 978.40 | 991.00 | -1.15% | 4,996,108 |
| 2025-11-06 | 1050.50 | 1051.00 | 1000.75 | 1002.50 | -4.80% | 2,327,648 |
| 2025-11-05 | 1048.50 | 1062.00 | 1047.00 | 1053.00 | +0.00% | 2,610,483 |
| 2025-11-04 | 1043.00 | 1055.50 | 1042.50 | 1053.00 | +0.43% | 6,311,220 |
| 2025-11-03 | 1056.50 | 1065.50 | 1048.50 | 1048.50 | -1.08% | 1,645,558 |
| 2025-10-31 | 1068.50 | 1073.00 | 1060.00 | 1060.00 | -1.21% | 1,811,423 |
| 2025-10-30 | 1084.00 | 1087.50 | 1067.50 | 1073.00 | -1.38% | 2,124,473 |
| 2025-10-29 | 1101.00 | 1107.00 | 1086.00 | 1088.00 | -1.76% | 1,582,435 |
| 2025-10-28 | 1106.50 | 1113.00 | 1095.50 | 1107.50 | -0.09% | 1,164,483 |
| 2025-10-27 | 1128.00 | 1132.50 | 1108.50 | 1108.50 | -1.82% | 1,598,600 |
| 2025-10-24 | 1120.00 | 1134.00 | 1118.50 | 1129.00 | +0.98% | 1,015,147 |
| 2025-10-23 | 1110.50 | 1121.00 | 1104.50 | 1118.00 | +0.09% | 1,138,017 |
| 2025-10-22 | 1115.00 | 1120.50 | 1100.00 | 1117.00 | +0.54% | 1,013,942 |
| 2025-10-21 | 1093.50 | 1113.66 | 1093.00 | 1111.00 | +2.07% | 1,242,074 |
| 2025-10-20 | 1106.00 | 1112.00 | 1088.00 | 1088.50 | -2.77% | 2,375,985 |
| 2025-10-17 | 1135.00 | 1153.50 | 1112.00 | 1119.50 | +2.33% | 3,180,481 |
| 2025-10-16 | 1098.00 | 1110.50 | 1072.50 | 1094.00 | +0.46% | 2,309,089 |
| 2025-10-15 | 1079.50 | 1098.50 | 1070.00 | 1089.00 | +2.25% | 2,352,199 |
| 2025-10-14 | 1056.50 | 1070.00 | 1056.50 | 1065.00 | +0.66% | 1,648,789 |
| 2025-10-13 | 1054.50 | 1058.50 | 1046.00 | 1058.00 | +0.57% | 1,221,212 |
| 2025-10-10 | 1053.00 | 1067.50 | 1048.50 | 1052.00 | +0.05% | 1,727,909 |
| 2025-10-09 | 1068.00 | 1070.50 | 1051.50 | 1051.50 | -0.99% | 1,760,627 |
| 2025-10-08 | 1048.50 | 1079.50 | 1048.00 | 1062.00 | +0.95% | 1,852,778 |
| 2025-10-07 | 1057.00 | 1061.87 | 1040.00 | 1052.00 | -0.75% | 2,227,994 |
| 2025-10-06 | 1051.50 | 1070.50 | 1051.50 | 1060.00 | +0.00% | 1,425,815 |
| 2025-10-03 | 1058.50 | 1064.50 | 1054.50 | 1060.00 | -0.05% | 1,200,179 |
| 2025-10-02 | 1053.50 | 1064.50 | 1052.00 | 1060.50 | +0.47% | 1,501,163 |
| 2025-10-01 | 1048.00 | 1072.00 | 1048.00 | 1055.50 | -0.09% | 2,603,580 |
| 2025-09-30 | 1049.00 | 1057.50 | 1046.50 | 1056.50 | +0.48% | 1,365,061 |
| 2025-09-29 | 1044.50 | 1055.00 | 1040.50 | 1051.50 | +0.81% | 1,688,941 |
| 2025-09-26 | 1044.50 | 1059.96 | 1031.00 | 1043.00 | +0.00% | 1,252,827 |
| 2025-09-25 | 1030.00 | 1047.00 | 1030.00 | 1043.00 | +0.92% | 1,491,283 |
| 2025-09-24 | 1035.00 | 1036.50 | 1028.00 | 1033.50 | +0.05% | 3,070,417 |
| 2025-09-23 | 1040.50 | 1051.50 | 1030.00 | 1033.00 | -0.96% | 1,846,857 |
| 2025-09-22 | 1037.00 | 1047.00 | 1037.00 | 1043.00 | +0.38% | 1,156,727 |
| 2025-09-19 | 1041.50 | 1043.00 | 1031.50 | 1039.00 | -0.76% | 3,535,545 |
| 2025-09-18 | 1029.50 | 1048.50 | 1029.50 | 1047.00 | +1.26% | 1,198,677 |
| 2025-09-17 | 1034.00 | 1044.00 | 1031.00 | 1034.00 | +0.39% | 1,854,027 |
| 2025-09-16 | 1037.00 | 1039.50 | 1023.00 | 1030.00 | -1.01% | 1,191,821 |
| 2025-09-15 | 1050.50 | 1054.00 | 1035.00 | 1040.50 | -0.86% | 990,364 |
| 2025-09-12 | 1057.00 | 1059.50 | 1049.50 | 1049.50 | -0.33% | 1,455,489 |
| 2025-09-11 | 1040.50 | 1054.50 | 1040.50 | 1053.00 | +1.30% | 1,291,830 |
| 2025-09-10 | 1055.00 | 1072.50 | 1030.50 | 1039.50 | -1.33% | 1,643,421 |
| 2025-09-09 | 1049.50 | 1058.50 | 1048.00 | 1053.50 | +0.67% | 1,082,075 |
| 2025-09-08 | 1047.50 | 1054.00 | 1043.50 | 1046.50 | +0.10% | 1,666,123 |
| 2025-09-05 | 1058.00 | 1061.50 | 1042.00 | 1045.50 | -1.32% | 2,181,823 |
| 2025-09-04 | 1046.50 | 1063.50 | 1044.00 | 1059.50 | +1.19% | 1,870,202 |
| 2025-09-03 | 1085.00 | 1087.50 | 1040.50 | 1047.00 | -3.55% | 3,047,473 |
| 2025-09-02 | 1089.00 | 1095.00 | 1084.50 | 1085.50 | -0.37% | 1,411,290 |
| 2025-09-01 | 1075.00 | 1091.50 | 1074.50 | 1089.50 | +1.16% | 1,012,789 |
| 2025-08-29 | 1083.00 | 1088.00 | 1077.00 | 1077.00 | -0.69% | 1,328,014 |
| 2025-08-28 | 1095.00 | 1096.00 | 1082.00 | 1084.50 | -0.78% | 783,043 |
| 2025-08-27 | 1087.50 | 1098.00 | 1085.04 | 1093.00 | +0.78% | 876,928 |
| 2025-08-26 | 1089.50 | 1101.00 | 1083.00 | 1084.50 | -1.32% | 4,378,759 |
| 2025-08-22 | 1100.00 | 1103.00 | 1094.00 | 1099.00 | +0.14% | 927,545 |
| 2025-08-21 | 1099.50 | 1102.00 | 1090.50 | 1097.50 | +0.05% | 1,087,886 |
| 2025-08-20 | 1086.00 | 1097.50 | 1082.20 | 1097.00 | +1.15% | 1,672,812 |
| 2025-08-19 | 1073.00 | 1086.00 | 1070.00 | 1084.50 | +1.36% | 2,276,792 |
| 2025-08-18 | 1064.50 | 1071.50 | 1062.00 | 1070.00 | +0.66% | 1,065,829 |
| 2025-08-15 | 1073.50 | 1073.50 | 1056.00 | 1063.00 | -0.23% | 1,275,143 |
| 2025-08-14 | 1064.00 | 1066.50 | 1058.00 | 1065.50 | +0.00% | 1,259,052 |
| 2025-08-13 | 1067.50 | 1074.00 | 1059.50 | 1065.50 | +0.09% | 1,666,813 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+5.46%). Worst month: Aug (-5.32%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Pearson PLC's (PSON.LSE) latest close?
1224.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is PSON.LSE's 52-week high and low?
1337.00 high and 874.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Pearson PLC's strongest and weakest month historically?
Historically, PSON.LSE's strongest calendar month has been Dec (average +5.46%) and its weakest Aug (average -5.32%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.