Pearson (PSON) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pearson

Date Open High Low Close* Volume
16/10/2017 634.00p 637.50p 619.50p 621.50p 3813605
13/10/2017 622.50p 640.00p 621.50p 634.00p 4592549
12/10/2017 614.50p 625.50p 613.50p 622.00p 2276344
11/10/2017 620.00p 627.50p 613.50p 616.50p 1923618
10/10/2017 629.50p 630.50p 618.50p 619.50p 1932164
09/10/2017 626.50p 632.50p 626.50p 631.50p 1701473
06/10/2017 618.50p 633.50p 618.50p 629.50p 2798861
05/10/2017 614.00p 617.50p 611.50p 616.00p 1855736
04/10/2017 604.50p 616.00p 604.50p 613.50p 2030289
03/10/2017 616.00p 616.00p 605.50p 607.00p 1786483
02/10/2017 613.00p 617.50p 612.50p 614.50p 2396166
29/09/2017 606.00p 614.50p 603.50p 612.00p 2396785
28/09/2017 605.50p 607.50p 597.00p 606.00p 3121419
27/09/2017 584.00p 614.50p 583.50p 606.00p 6033756
26/09/2017 581.50p 590.00p 579.00p 583.50p 1824701
25/09/2017 574.00p 584.50p 573.00p 584.50p 1526443
22/09/2017 564.50p 578.00p 563.00p 576.50p 3661135
21/09/2017 572.50p 576.50p 566.50p 566.50p 2075456
20/09/2017 571.50p 580.50p 571.00p 574.50p 1866571
19/09/2017 570.50p 575.50p 570.00p 570.50p 1546179
18/09/2017 567.50p 574.50p 567.00p 572.50p 2287012
15/09/2017 585.50p 585.50p 565.00p 568.50p 6679882
14/09/2017 592.50p 596.00p 580.00p 586.50p 2395247
13/09/2017 586.00p 592.00p 584.00p 590.50p 1991478
12/09/2017 585.00p 589.00p 582.00p 587.00p 1957402
11/09/2017 589.00p 595.00p 588.00p 588.00p 1517480
08/09/2017 594.00p 596.00p 584.50p 586.00p 1570552
07/09/2017 600.50p 604.50p 595.50p 596.00p 1596680
06/09/2017 597.00p 602.00p 588.00p 599.00p 1899285
05/09/2017 600.00p 603.50p 595.00p 596.00p 1800916
04/09/2017 603.50p 604.00p 598.00p 603.50p 2029271
01/09/2017 604.00p 607.50p 600.50p 603.00p 2502438
31/08/2017 605.50p 608.50p 602.00p 606.50p 3665868
30/08/2017 614.50p 616.00p 603.00p 604.50p 2672039
29/08/2017 614.00p 618.00p 607.50p 612.50p 1881851
25/08/2017 613.50p 625.50p 613.50p 621.50p 1559492
24/08/2017 611.50p 618.00p 611.50p 614.50p 1624502
23/08/2017 619.50p 619.50p 611.00p 613.00p 1871850
22/08/2017 619.00p 624.00p 618.50p 621.50p 2298724
21/08/2017 604.00p 620.50p 600.50p 619.00p 2243072
18/08/2017 611.00p 619.00p 604.50p 605.00p 1759802
17/08/2017 622.50p 622.50p 614.00p 615.00p 1589351
16/08/2017 619.00p 624.50p 619.00p 624.00p 1940910
15/08/2017 615.00p 626.00p 615.00p 620.50p 1962048
14/08/2017 617.50p 619.50p 615.00p 615.50p 1831857
11/08/2017 621.00p 621.00p 613.50p 615.50p 1629048
10/08/2017 626.00p 628.00p 618.00p 620.50p 2660137
09/08/2017 622.00p 627.50p 614.50p 626.50p 3093817
08/08/2017 625.00p 632.50p 611.00p 628.00p 4096262
07/08/2017 655.50p 655.50p 629.00p 630.50p 3744522
04/08/2017 674.00p 697.50p 647.00p 655.50p 4307402
03/08/2017 656.00p 673.00p 653.50p 669.00p 3810983
02/08/2017 662.50p 664.00p 657.50p 658.50p 1878911
01/08/2017 656.00p 661.50p 653.00p 660.00p 1447900
31/07/2017 665.50p 667.00p 651.50p 657.50p 3619615
28/07/2017 652.00p 680.50p 650.00p 667.00p 4842486
27/07/2017 642.00p 660.50p 639.50p 656.50p 2569321
26/07/2017 641.50p 646.00p 635.00p 643.00p 1749282
25/07/2017 640.00p 649.00p 637.50p 638.50p 1578893
24/07/2017 640.00p 642.00p 632.00p 639.00p 2786541
21/07/2017 643.50p 645.50p 640.00p 643.50p 1994267
20/07/2017 641.00p 643.50p 634.00p 642.00p 2069332
19/07/2017 629.00p 641.00p 626.50p 640.50p 2740146
18/07/2017 629.50p 634.00p 624.50p 630.00p 2475842
17/07/2017 635.00p 636.00p 623.50p 631.50p 2844048
14/07/2017 637.50p 639.50p 631.00p 635.50p 3078645
13/07/2017 623.00p 631.50p 612.00p 629.00p 4847798
12/07/2017 650.00p 650.00p 617.50p 624.00p 7562415
11/07/2017 700.00p 713.00p 633.00p 655.00p 11319577
10/07/2017 686.50p 697.50p 686.50p 690.50p 1585897
07/07/2017 687.50p 690.50p 681.00p 685.50p 1730678
06/07/2017 691.50p 697.50p 685.50p 691.00p 2229962
05/07/2017 689.50p 691.50p 685.50p 691.50p 1959115
04/07/2017 685.50p 694.00p 685.00p 687.50p 1108700
03/07/2017 692.00p 696.00p 685.50p 687.50p 2101036
30/06/2017 694.00p 702.00p 690.00p 691.50p 2360025
29/06/2017 704.50p 706.50p 691.00p 695.00p 7881794
28/06/2017 705.50p 712.00p 700.00p 703.00p 1829587
27/06/2017 703.50p 709.00p 698.50p 706.00p 1798475
26/06/2017 712.50p 715.50p 704.00p 704.00p 1276586
23/06/2017 705.00p 711.00p 704.00p 710.00p 1125264
22/06/2017 711.50p 715.00p 706.50p 706.50p 1525950
21/06/2017 711.50p 714.00p 704.50p 711.50p 2287870
20/06/2017 705.50p 716.50p 705.00p 712.00p 2143637
19/06/2017 718.50p 719.00p 705.00p 705.50p 2336507
16/06/2017 714.50p 723.50p 710.50p 713.00p 5142348
15/06/2017 721.50p 723.50p 708.50p 713.50p 2076245
14/06/2017 718.00p 725.50p 713.50p 722.00p 2007155
13/06/2017 726.50p 726.50p 714.50p 717.50p 2141537
12/06/2017 714.50p 725.00p 710.50p 724.00p 2192705
09/06/2017 716.00p 724.50p 711.50p 717.50p 3861857
08/06/2017 707.50p 709.00p 703.50p 709.00p 1827338
07/06/2017 708.00p 713.00p 700.00p 706.50p 3126131
06/06/2017 709.00p 711.00p 705.07p 708.50p 1842011
05/06/2017 712.50p 715.00p 707.00p 710.50p 1505806
02/06/2017 712.00p 717.00p 710.84p 714.50p 1809441
01/06/2017 712.50p 714.62p 707.50p 710.50p 1918636
31/05/2017 702.00p 710.00p 699.22p 706.50p 3733004
30/05/2017 697.50p 705.00p 697.50p 700.00p 2961098
26/05/2017 692.00p 699.00p 689.00p 699.00p 2553988
25/05/2017 695.00p 696.50p 689.00p 690.00p 6152309
24/05/2017 695.50p 697.50p 691.00p 694.00p 2781652
23/05/2017 702.50p 705.00p 697.00p 697.00p 4954865
22/05/2017 699.50p 703.00p 697.51p 700.00p 2345145
19/05/2017 696.50p 706.59p 694.00p 698.00p 2998669
18/05/2017 691.50p 697.50p 688.50p 695.50p 2683345
17/05/2017 686.00p 700.00p 679.50p 695.50p 3328705
16/05/2017 697.50p 697.50p 687.00p 687.50p 3444085
15/05/2017 703.00p 703.00p 686.50p 695.00p 4103489
12/05/2017 708.00p 714.50p 697.50p 698.00p 6404992
11/05/2017 714.50p 723.00p 706.50p 709.00p 4123751
10/05/2017 730.50p 734.50p 720.50p 721.00p 3442294
09/05/2017 722.00p 740.96p 722.00p 734.00p 3483535
08/05/2017 725.00p 735.00p 722.50p 727.50p 6294657
05/05/2017 731.00p 773.00p 726.00p 739.50p 18165800
04/05/2017 656.50p 661.00p 650.50p 658.00p 2949067
03/05/2017 645.50p 661.50p 645.50p 656.50p 4376636
02/05/2017 643.50p 647.00p 634.50p 645.50p 4150107
28/04/2017 639.50p 642.00p 635.50p 639.00p 3800513
27/04/2017 637.50p 641.00p 634.00p 638.50p 2543925
26/04/2017 638.50p 641.13p 634.20p 641.00p 2005111
25/04/2017 641.50p 642.50p 637.50p 637.50p 2927331
24/04/2017 636.50p 642.00p 636.50p 640.00p 5178286
21/04/2017 627.00p 631.00p 623.00p 628.50p 3815571
20/04/2017 619.00p 629.50p 617.00p 627.50p 6111315
19/04/2017 615.00p 620.00p 603.19p 618.50p 5398504
18/04/2017 632.00p 633.00p 613.50p 616.00p 4085201
13/04/2017 633.50p 636.50p 623.00p 632.50p 4692437
12/04/2017 632.50p 639.00p 628.03p 635.50p 3669618
11/04/2017 638.00p 642.00p 628.00p 629.50p 10176861
10/04/2017 640.00p 645.50p 635.00p 635.50p 4480781
07/04/2017 636.00p 642.50p 632.50p 639.50p 3800163
06/04/2017 630.00p 645.77p 613.00p 637.00p 7120297
05/04/2017 689.00p 689.79p 672.50p 682.50p 4331668
04/04/2017 677.00p 691.54p 676.93p 687.00p 4803009
03/04/2017 681.50p 683.00p 669.71p 676.50p 3210400
31/03/2017 669.00p 684.50p 667.50p 682.50p 4315986
30/03/2017 662.50p 670.25p 658.74p 668.00p 2528989
29/03/2017 659.00p 662.00p 655.00p 661.00p 3716350
28/03/2017 637.00p 657.00p 636.00p 656.00p 4597990
27/03/2017 636.00p 639.00p 627.50p 633.00p 2522994
24/03/2017 636.00p 644.00p 630.50p 643.50p 3499894
23/03/2017 647.00p 647.00p 630.00p 635.00p 4393451
22/03/2017 653.50p 656.00p 640.50p 645.50p 2774573
21/03/2017 651.00p 658.50p 646.00p 656.00p 2973338
20/03/2017 655.00p 657.50p 648.00p 651.50p 2600441
17/03/2017 658.50p 660.00p 649.50p 650.00p 8057174
16/03/2017 656.00p 662.43p 651.50p 659.00p 3852813
15/03/2017 654.50p 658.00p 641.50p 652.50p 4001074
14/03/2017 666.00p 669.50p 651.50p 652.50p 5756259
13/03/2017 668.00p 675.00p 666.00p 672.00p 3569072
10/03/2017 680.00p 683.00p 673.50p 676.50p 3027290
09/03/2017 680.50p 684.00p 677.26p 678.00p 3264498
08/03/2017 675.00p 683.00p 670.50p 680.00p 2141039
07/03/2017 681.50p 687.50p 674.50p 680.00p 2883911
06/03/2017 678.00p 687.00p 668.00p 679.00p 3047667
03/03/2017 679.00p 688.00p 674.19p 678.50p 4299754
02/03/2017 674.00p 695.12p 672.50p 687.50p 5611816
01/03/2017 677.50p 689.17p 676.00p 682.00p 3970183
28/02/2017 666.50p 688.00p 665.50p 674.00p 7039898
27/02/2017 664.00p 670.50p 650.00p 659.50p 3945136
24/02/2017 650.00p 699.50p 625.50p 657.00p 10151055
23/02/2017 635.00p 650.00p 631.50p 646.00p 6592297
22/02/2017 645.50p 652.50p 626.50p 634.50p 5365730
21/02/2017 641.00p 646.50p 635.50p 644.50p 5316223
20/02/2017 667.00p 672.50p 637.50p 642.50p 4352829
17/02/2017 662.00p 670.00p 655.50p 668.50p 3387967
16/02/2017 658.00p 662.50p 655.50p 660.00p 2263132
15/02/2017 660.50p 662.50p 651.50p 658.00p 2904744
14/02/2017 650.00p 674.50p 648.90p 657.50p 3782149
13/02/2017 652.50p 659.00p 648.50p 651.00p 4564260
10/02/2017 664.00p 666.00p 650.00p 655.50p 2796998
09/02/2017 657.00p 661.50p 650.50p 660.00p 3519253
08/02/2017 663.50p 663.50p 646.00p 657.00p 4703725
07/02/2017 641.50p 671.00p 641.50p 667.00p 4852351
06/02/2017 641.00p 649.00p 640.36p 644.00p 3457691
03/02/2017 642.00p 651.34p 640.50p 643.50p 4051453
02/02/2017 638.00p 646.99p 636.00p 643.00p 5944741
01/02/2017 623.00p 639.00p 620.50p 637.50p 5765690
31/01/2017 614.00p 621.00p 611.29p 619.00p 4270225
30/01/2017 608.00p 615.50p 603.00p 615.00p 4114517
27/01/2017 624.50p 628.50p 607.00p 607.00p 7372406
26/01/2017 611.50p 622.00p 607.00p 622.00p 5398523
25/01/2017 611.50p 612.00p 605.50p 611.50p 6418182
24/01/2017 593.00p 612.00p 590.00p 611.50p 8711182
23/01/2017 584.50p 599.00p 579.00p 592.50p 7856216
20/01/2017 585.00p 591.00p 574.05p 589.00p 9219787
19/01/2017 566.00p 594.00p 552.00p 588.50p 16724877
18/01/2017 650.00p 659.50p 561.50p 573.00p 28186300
17/01/2017 811.00p 811.00p 803.00p 808.00p 3403445
16/01/2017 814.50p 817.00p 803.50p 811.00p 3503472
13/01/2017 819.50p 820.50p 812.37p 817.00p 2317332
12/01/2017 819.50p 819.50p 810.58p 813.00p 2792945
11/01/2017 817.50p 820.50p 808.50p 816.50p 2164036
10/01/2017 818.50p 823.50p 815.00p 818.50p 2003129
09/01/2017 815.50p 821.50p 813.63p 818.50p 1714753
06/01/2017 812.00p 815.00p 808.00p 813.50p 1244707
05/01/2017 806.00p 815.50p 804.50p 812.50p 3200061
04/01/2017 817.00p 818.71p 802.00p 804.00p 3337718
03/01/2017 819.00p 825.00p 815.00p 816.00p 2289306

*Close Price adjusted for both dividends and splits