Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Pearson (PSON) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 1,316.00p | 1,325.00p | 1,308.00p | 1,323.00p | 710659 |
| 12/11/2026 | 1,303.50p | 1,313.00p | 1,289.50p | 1,313.00p | 1074730 |
| 11/11/2026 | 1,298.00p | 1,301.00p | 1,287.50p | 1,294.00p | 1434417 |
| 10/11/2026 | 1,280.50p | 1,292.50p | 1,266.00p | 1,289.00p | 1090443 |
| 09/11/2026 | 1,296.00p | 1,301.00p | 1,277.00p | 1,278.00p | 925850 |
| 06/11/2026 | 1,298.00p | 1,307.50p | 1,268.00p | 1,295.00p | 2061769 |
| 05/11/2026 | 1,322.50p | 1,331.00p | 1,296.50p | 1,313.00p | 2290633 |
| 04/11/2026 | 1,286.00p | 1,331.50p | 1,276.48p | 1,317.00p | 3031254 |
| 03/11/2026 | 1,289.50p | 1,295.00p | 1,268.50p | 1,285.50p | 1195966 |
| 02/11/2026 | 1,295.00p | 1,304.00p | 1,288.00p | 1,293.50p | 1055778 |
| 30/10/2026 | 1,328.50p | 1,333.50p | 1,296.50p | 1,300.00p | 1126225 |
| 29/10/2026 | 1,290.00p | 1,317.00p | 1,288.00p | 1,305.50p | 1020086 |
| 28/10/2026 | 1,317.00p | 1,325.00p | 1,297.00p | 1,301.50p | 1726831 |
| 27/10/2026 | 1,370.00p | 1,377.00p | 1,325.00p | 1,325.00p | 2524784 |
| 26/10/2026 | 1,364.00p | 1,390.00p | 1,357.00p | 1,372.00p | 1115879 |
| 23/10/2026 | 1,379.00p | 1,379.00p | 1,352.50p | 1,368.50p | 732700 |
| 22/10/2026 | 1,345.50p | 1,372.50p | 1,313.50p | 1,371.00p | 1582564 |
| 21/10/2026 | 1,361.00p | 1,376.50p | 1,357.50p | 1,360.50p | 979762 |
| 20/10/2026 | 1,373.00p | 1,377.50p | 1,348.50p | 1,369.00p | 955385 |
| 19/10/2026 | 1,378.00p | 1,389.50p | 1,366.50p | 1,372.00p | 1039139 |
| 16/10/2026 | 1,341.00p | 1,384.50p | 1,341.00p | 1,374.50p | 1983233 |
| 15/10/2026 | 1,340.00p | 1,363.50p | 1,327.50p | 1,353.00p | 1787238 |
| 14/10/2026 | 1,322.00p | 1,326.50p | 1,305.00p | 1,310.00p | 1746428 |
| 13/10/2026 | 1,317.00p | 1,331.50p | 1,303.75p | 1,320.50p | 2280057 |
| 12/10/2026 | 1,290.00p | 1,306.50p | 1,286.30p | 1,304.00p | 1169213 |
| 09/10/2026 | 1,243.00p | 1,289.50p | 1,242.50p | 1,285.00p | 1584218 |
| 08/10/2026 | 1,242.00p | 1,290.50p | 1,241.00p | 1,266.50p | 1941522 |
| 07/10/2026 | 1,231.50p | 1,248.50p | 1,229.50p | 1,243.00p | 1379313 |
| 06/10/2026 | 1,234.50p | 1,244.50p | 1,230.49p | 1,233.00p | 1434253 |
| 05/10/2026 | 1,229.50p | 1,238.50p | 1,223.00p | 1,229.50p | 995150 |
| 02/10/2026 | 1,230.00p | 1,235.50p | 1,216.50p | 1,222.00p | 1578722 |
| 01/10/2026 | 1,209.00p | 1,238.50p | 1,192.50p | 1,223.50p | 1818325 |
| 30/09/2026 | 1,208.00p | 1,219.00p | 1,195.50p | 1,216.00p | 1604636 |
| 29/09/2026 | 1,204.00p | 1,216.00p | 1,194.50p | 1,208.00p | 1034469 |
| 28/09/2026 | 1,222.00p | 1,228.75p | 1,202.50p | 1,202.50p | 1185252 |
| 25/09/2026 | 1,209.50p | 1,232.00p | 1,208.95p | 1,218.50p | 668041 |
| 24/09/2026 | 1,208.00p | 1,220.00p | 1,202.50p | 1,212.50p | 937061 |
| 23/09/2026 | 1,189.00p | 1,205.00p | 1,184.50p | 1,203.00p | 1506426 |
| 22/09/2026 | 1,207.00p | 1,215.00p | 1,197.00p | 1,198.00p | 1403904 |
| 21/09/2026 | 1,177.00p | 1,201.00p | 1,169.50p | 1,192.00p | 1414941 |
| 18/09/2026 | 1,200.00p | 1,216.50p | 1,178.50p | 1,178.50p | 9255092 |
| 17/09/2026 | 1,192.50p | 1,207.50p | 1,189.00p | 1,203.50p | 1358860 |
| 16/09/2026 | 1,184.00p | 1,192.00p | 1,174.00p | 1,188.00p | 1535109 |
| 15/09/2026 | 1,190.50p | 1,197.50p | 1,176.50p | 1,186.00p | 946040 |
| 14/09/2026 | 1,163.00p | 1,194.00p | 1,162.50p | 1,191.50p | 1290813 |
| 11/09/2026 | 1,151.50p | 1,171.50p | 1,148.50p | 1,160.50p | 1364984 |
| 10/09/2026 | 1,155.00p | 1,160.00p | 1,135.00p | 1,159.50p | 1157930 |
| 09/09/2026 | 1,165.50p | 1,167.50p | 1,153.50p | 1,166.50p | 1536292 |
| 08/09/2026 | 1,165.00p | 1,168.50p | 1,153.00p | 1,161.00p | 877754 |
| 07/09/2026 | 1,164.50p | 1,177.50p | 1,156.00p | 1,161.50p | 1415069 |
| 04/09/2026 | 1,186.50p | 1,188.50p | 1,169.00p | 1,178.50p | 1170165 |
| 03/09/2026 | 1,199.00p | 1,210.00p | 1,183.00p | 1,183.00p | 1558674 |
| 02/09/2026 | 1,201.50p | 1,210.54p | 1,183.50p | 1,199.00p | 1137049 |
| 01/09/2026 | 1,228.50p | 1,234.50p | 1,203.50p | 1,226.00p | 1167419 |
| 28/08/2026 | 1,231.50p | 1,240.00p | 1,222.50p | 1,233.50p | 2751872 |
| 27/08/2026 | 1,216.00p | 1,229.50p | 1,201.50p | 1,229.50p | 741137 |
| 26/08/2026 | 1,234.50p | 1,234.50p | 1,211.50p | 1,217.50p | 948516 |
| 25/08/2026 | 1,224.50p | 1,225.30p | 1,207.50p | 1,214.50p | 884191 |
| 24/08/2026 | 1,197.50p | 1,227.00p | 1,197.50p | 1,225.00p | 836798 |
| 21/08/2026 | 1,179.00p | 1,198.50p | 1,173.00p | 1,195.50p | 1489501 |
| 20/08/2026 | 1,179.00p | 1,185.00p | 1,172.00p | 1,184.50p | 987441 |
| 19/08/2026 | 1,185.00p | 1,193.00p | 1,173.50p | 1,187.50p | 950566 |
| 18/08/2026 | 1,194.00p | 1,198.50p | 1,176.50p | 1,187.50p | 1388979 |
| 14/08/2026 | 1,207.00p | 1,222.00p | 1,197.00p | 1,197.00p | 1362317 |
| 13/08/2026 | 1,190.50p | 1,196.50p | 1,184.75p | 1,192.50p | 1230152 |
| 12/08/2026 | 1,198.50p | 1,202.00p | 1,178.50p | 1,192.50p | 992437 |
| 11/08/2026 | 1,220.50p | 1,220.75p | 1,203.50p | 1,203.50p | 1201064 |
| 10/08/2026 | 1,225.00p | 1,230.00p | 1,206.00p | 1,217.50p | 1083002 |
| 07/08/2026 | 1,230.50p | 1,238.50p | 1,205.50p | 1,224.00p | 1148320 |
| 06/08/2026 | 1,246.00p | 1,248.00p | 1,218.50p | 1,229.00p | 1310010 |
| 05/08/2026 | 1,231.00p | 1,272.00p | 1,224.50p | 1,239.00p | 1900435 |
| 04/08/2026 | 1,228.50p | 1,264.71p | 1,212.00p | 1,227.50p | 3367086 |
| 03/08/2026 | 1,257.50p | 1,274.50p | 1,214.00p | 1,249.50p | 1780603 |
| 31/07/2026 | 1,292.50p | 1,297.00p | 1,229.00p | 1,257.00p | 3416052 |
| 30/07/2026 | 1,308.00p | 1,316.00p | 1,291.50p | 1,292.50p | 2021011 |
| 29/07/2026 | 1,315.50p | 1,337.00p | 1,303.50p | 1,326.00p | 1260527 |
| 28/07/2026 | 1,266.50p | 1,310.00p | 1,260.48p | 1,310.00p | 1161779 |
| 27/07/2026 | 1,235.50p | 1,260.50p | 1,232.50p | 1,259.00p | 619136 |
| 24/07/2026 | 1,203.00p | 1,226.00p | 1,203.00p | 1,226.00p | 612771 |
| 23/07/2026 | 1,207.50p | 1,222.50p | 1,190.50p | 1,204.50p | 1717889 |
| 22/07/2026 | 1,231.00p | 1,233.50p | 1,207.00p | 1,207.00p | 1803778 |
| 21/07/2026 | 1,231.00p | 1,240.00p | 1,218.50p | 1,231.00p | 1363749 |
| 20/07/2026 | 1,261.50p | 1,261.50p | 1,237.50p | 1,242.50p | 900965 |
| 17/07/2026 | 1,250.50p | 1,260.00p | 1,246.00p | 1,255.50p | 1552224 |
| 16/07/2026 | 1,220.50p | 1,256.00p | 1,215.50p | 1,250.00p | 1492873 |
| 15/07/2026 | 1,202.50p | 1,243.50p | 1,198.00p | 1,230.00p | 2670731 |
| 14/07/2026 | 1,286.50p | 1,298.50p | 1,221.00p | 1,229.00p | 3776197 |
| 13/07/2026 | 1,272.00p | 1,318.00p | 1,266.43p | 1,318.00p | 1414260 |
| 10/07/2026 | 1,265.00p | 1,280.00p | 1,259.00p | 1,268.00p | 895463 |
| 09/07/2026 | 1,257.50p | 1,272.00p | 1,243.50p | 1,263.00p | 2536087 |
| 08/07/2026 | 1,264.00p | 1,274.50p | 1,255.50p | 1,267.00p | 1943743 |
| 07/07/2026 | 1,241.00p | 1,268.00p | 1,237.00p | 1,268.00p | 2550978 |
| 06/07/2026 | 1,226.50p | 1,249.50p | 1,222.50p | 1,238.50p | 1381535 |
| 03/07/2026 | 1,248.50p | 1,250.30p | 1,222.00p | 1,226.50p | 748378 |
| 02/07/2026 | 1,236.00p | 1,254.00p | 1,223.50p | 1,244.00p | 2361102 |
| 01/07/2026 | 1,213.00p | 1,242.00p | 1,191.00p | 1,236.00p | 1967885 |
| 30/06/2026 | 1,181.00p | 1,204.50p | 1,171.00p | 1,196.00p | 1843195 |
| 29/06/2026 | 1,181.00p | 1,195.00p | 1,177.00p | 1,182.50p | 1143883 |
| 26/06/2026 | 1,149.00p | 1,177.50p | 1,149.00p | 1,176.00p | 1085004 |
| 25/06/2026 | 1,143.50p | 1,160.00p | 1,121.50p | 1,155.00p | 1109535 |
| 24/06/2026 | 1,132.00p | 1,151.00p | 1,125.50p | 1,146.00p | 1794972 |
| 23/06/2026 | 1,127.50p | 1,143.00p | 1,123.50p | 1,132.00p | 808482 |
| 22/06/2026 | 1,134.00p | 1,140.00p | 1,126.50p | 1,132.50p | 1062708 |
| 19/06/2026 | 1,131.00p | 1,136.00p | 1,123.50p | 1,135.50p | 3735720 |
| 18/06/2026 | 1,139.00p | 1,142.00p | 1,117.50p | 1,128.00p | 4053986 |
| 17/06/2026 | 1,141.00p | 1,147.50p | 1,132.00p | 1,147.50p | 1462688 |
| 16/06/2026 | 1,136.50p | 1,140.00p | 1,120.50p | 1,140.00p | 1897894 |
| 15/06/2026 | 1,156.50p | 1,162.50p | 1,140.00p | 1,140.00p | 2582944 |
| 12/06/2026 | 1,138.00p | 1,147.00p | 1,129.50p | 1,147.00p | 1441719 |
| 11/06/2026 | 1,144.50p | 1,159.60p | 1,136.50p | 1,136.50p | 1153170 |
| 10/06/2026 | 1,159.00p | 1,161.00p | 1,125.50p | 1,149.00p | 1876219 |
| 09/06/2026 | 1,156.50p | 1,167.50p | 1,153.00p | 1,155.00p | 1013433 |
| 08/06/2026 | 1,163.00p | 1,168.00p | 1,149.00p | 1,161.00p | 757977 |
| 05/06/2026 | 1,140.00p | 1,175.00p | 1,140.00p | 1,159.50p | 3013772 |
| 04/06/2026 | 1,113.00p | 1,152.50p | 1,113.00p | 1,143.50p | 1168241 |
| 03/06/2026 | 1,126.00p | 1,135.00p | 1,103.00p | 1,112.50p | 1063645 |
| 02/06/2026 | 1,133.00p | 1,150.00p | 1,124.00p | 1,125.00p | 873605 |
| 01/06/2026 | 1,102.00p | 1,132.50p | 1,099.00p | 1,130.00p | 2076335 |
| 29/05/2026 | 1,121.50p | 1,125.00p | 1,091.50p | 1,112.00p | 8465217 |
| 28/05/2026 | 1,119.50p | 1,125.50p | 1,103.50p | 1,123.50p | 1251687 |
| 27/05/2026 | 1,124.50p | 1,129.00p | 1,112.00p | 1,125.50p | 1226736 |
| 26/05/2026 | 1,130.00p | 1,136.50p | 1,124.00p | 1,124.00p | 1634168 |
| 22/05/2026 | 1,127.00p | 1,135.50p | 1,118.00p | 1,132.00p | 1877057 |
| 21/05/2026 | 1,127.00p | 1,129.50p | 1,121.00p | 1,128.00p | 1169696 |
| 20/05/2026 | 1,127.00p | 1,134.00p | 1,114.50p | 1,128.50p | 1028999 |
| 19/05/2026 | 1,143.00p | 1,153.50p | 1,138.00p | 1,138.00p | 936829 |
| 18/05/2026 | 1,098.50p | 1,146.00p | 1,095.50p | 1,136.50p | 1471869 |
| 15/05/2026 | 1,100.00p | 1,104.50p | 1,090.00p | 1,099.50p | 979770 |
| 14/05/2026 | 1,090.50p | 1,107.00p | 1,087.50p | 1,104.50p | 1213259 |
| 13/05/2026 | 1,089.50p | 1,096.00p | 1,074.00p | 1,089.50p | 1247468 |
| 12/05/2026 | 1,078.00p | 1,096.00p | 1,066.50p | 1,096.00p | 1078146 |
| 11/05/2026 | 1,093.50p | 1,100.00p | 1,077.50p | 1,085.50p | 1110116 |
| 08/05/2026 | 1,110.00p | 1,114.50p | 1,089.00p | 1,092.00p | 1618530 |
| 07/05/2026 | 1,126.00p | 1,130.00p | 1,099.00p | 1,111.00p | 2154817 |
| 06/05/2026 | 1,128.00p | 1,142.50p | 1,116.50p | 1,128.50p | 2112924 |
| 05/05/2026 | 1,104.00p | 1,142.00p | 1,103.00p | 1,120.00p | 2054324 |
| 01/05/2026 | 1,093.50p | 1,146.50p | 1,089.50p | 1,115.00p | 1019768 |
| 30/04/2026 | 1,081.50p | 1,089.00p | 1,072.00p | 1,081.50p | 2088492 |
| 29/04/2026 | 1,070.50p | 1,084.00p | 1,069.00p | 1,079.50p | 1711567 |
| 28/04/2026 | 1,078.50p | 1,081.50p | 1,070.50p | 1,074.00p | 1119048 |
| 27/04/2026 | 1,066.50p | 1,081.00p | 1,066.29p | 1,080.50p | 1332853 |
| 24/04/2026 | 1,073.50p | 1,082.00p | 1,071.50p | 1,071.50p | 1526233 |
| 23/04/2026 | 1,090.00p | 1,097.00p | 1,071.00p | 1,077.50p | 2590164 |
| 22/04/2026 | 1,084.50p | 1,105.50p | 1,081.86p | 1,099.00p | 1704024 |
| 21/04/2026 | 1,079.50p | 1,098.50p | 1,078.00p | 1,091.00p | 1979861 |
| 20/04/2026 | 1,080.50p | 1,085.50p | 1,071.49p | 1,077.00p | 1863982 |
| 17/04/2026 | 1,088.00p | 1,092.00p | 1,077.00p | 1,080.00p | 2198348 |
| 16/04/2026 | 1,053.00p | 1,081.50p | 1,049.00p | 1,079.50p | 1753855 |
| 15/04/2026 | 1,029.00p | 1,050.50p | 1,027.74p | 1,050.00p | 1826053 |
| 14/04/2026 | 1,014.50p | 1,029.00p | 1,010.50p | 1,029.00p | 1432303 |
| 13/04/2026 | 995.60p | 1,016.50p | 991.80p | 1,016.50p | 1635933 |
| 10/04/2026 | 1,008.50p | 1,020.00p | 997.00p | 997.00p | 1969454 |
| 09/04/2026 | 1,011.50p | 1,023.50p | 1,002.50p | 1,010.00p | 1966617 |
| 08/04/2026 | 1,027.00p | 1,035.00p | 1,009.00p | 1,009.00p | 2457173 |
| 07/04/2026 | 1,011.50p | 1,036.50p | 1,005.50p | 1,012.50p | 1829175 |
| 02/04/2026 | 987.00p | 1,009.00p | 986.49p | 1,009.00p | 2324653 |
| 01/04/2026 | 995.40p | 1,003.00p | 973.00p | 986.80p | 2344311 |
| 31/03/2026 | 977.80p | 1,001.50p | 977.80p | 989.60p | 2539706 |
| 30/03/2026 | 954.40p | 977.40p | 950.21p | 977.40p | 1708313 |
| 27/03/2026 | 958.40p | 963.80p | 946.80p | 953.80p | 1580826 |
| 26/03/2026 | 954.80p | 968.60p | 948.20p | 960.00p | 1289074 |
| 25/03/2026 | 956.00p | 961.60p | 943.00p | 954.80p | 1579804 |
| 24/03/2026 | 954.00p | 965.00p | 946.39p | 952.60p | 2893092 |
| 23/03/2026 | 960.00p | 969.60p | 946.60p | 948.00p | 2571812 |
| 20/03/2026 | 970.60p | 972.00p | 955.60p | 957.40p | 5061549 |
| 19/03/2026 | 970.40p | 975.20p | 962.00p | 966.40p | 2651175 |
| 18/03/2026 | 1,002.50p | 1,016.00p | 994.80p | 994.80p | 4544382 |
| 17/03/2026 | 990.40p | 1,004.50p | 988.25p | 1,002.50p | 2206110 |
| 16/03/2026 | 989.20p | 1,014.00p | 982.60p | 991.20p | 3199995 |
| 13/03/2026 | 978.00p | 993.80p | 976.20p | 987.60p | 3357350 |
| 12/03/2026 | 976.00p | 997.00p | 972.60p | 982.00p | 5589747 |
| 11/03/2026 | 979.80p | 993.20p | 976.60p | 976.60p | 2344578 |
| 10/03/2026 | 980.40p | 1,002.50p | 974.20p | 976.40p | 3154688 |
| 09/03/2026 | 981.40p | 989.60p | 974.00p | 978.60p | 2688301 |
| 06/03/2026 | 976.40p | 978.60p | 963.40p | 976.00p | 1941872 |
| 05/03/2026 | 978.40p | 987.20p | 971.00p | 976.60p | 2176467 |
| 04/03/2026 | 969.00p | 983.80p | 961.20p | 977.60p | 2549448 |
| 03/03/2026 | 956.20p | 960.40p | 947.00p | 958.60p | 2871829 |
| 02/03/2026 | 948.60p | 958.40p | 924.40p | 954.40p | 2729971 |
| 27/02/2026 | 956.00p | 974.80p | 922.60p | 959.80p | 5842015 |
| 26/02/2026 | 949.20p | 965.80p | 938.80p | 960.40p | 2894894 |
| 25/02/2026 | 935.80p | 950.40p | 926.20p | 946.40p | 2145008 |
| 24/02/2026 | 916.60p | 949.00p | 916.60p | 933.60p | 1785065 |
| 23/02/2026 | 930.00p | 938.25p | 922.20p | 928.40p | 1929593 |
| 20/02/2026 | 926.60p | 936.20p | 924.60p | 928.00p | 2109852 |
| 19/02/2026 | 931.00p | 935.60p | 921.60p | 923.40p | 2124930 |
| 18/02/2026 | 926.00p | 937.60p | 921.30p | 927.80p | 1922934 |
| 17/02/2026 | 904.00p | 933.80p | 904.00p | 929.80p | 1833975 |
| 16/02/2026 | 920.60p | 924.40p | 896.40p | 904.00p | 2465941 |
| 13/02/2026 | 904.80p | 927.60p | 899.20p | 920.00p | 3512066 |
| 12/02/2026 | 899.00p | 924.00p | 896.20p | 904.20p | 2335225 |
| 11/02/2026 | 903.20p | 904.40p | 881.00p | 891.80p | 2537064 |
| 10/02/2026 | 899.20p | 916.60p | 890.40p | 905.80p | 2379878 |
| 09/02/2026 | 901.00p | 907.00p | 889.60p | 891.60p | 2632590 |
| 06/02/2026 | 886.00p | 898.40p | 874.80p | 898.40p | 2288157 |
| 05/02/2026 | 902.80p | 905.80p | 886.20p | 897.40p | 5433317 |
| 04/02/2026 | 900.60p | 904.60p | 875.10p | 897.60p | 4950345 |
| 03/02/2026 | 962.60p | 963.80p | 889.60p | 894.60p | 3548022 |
| 02/02/2026 | 959.00p | 969.60p | 954.40p | 969.60p | 1931313 |
| 30/01/2026 | 949.80p | 964.80p | 947.40p | 957.40p | 3067502 |
*Close Price adjusted for both dividends and splits