Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/03/2016 877.50p 890.00p 874.58p 887.00p 2080241
15/03/2016 877.00p 879.50p 869.50p 875.00p 1781512
14/03/2016 877.00p 885.50p 869.00p 877.50p 2440495
11/03/2016 862.50p 876.00p 849.88p 872.00p 2720711
10/03/2016 868.50p 877.50p 849.00p 850.00p 4052929
09/03/2016 877.00p 880.50p 863.13p 871.50p 2341517
08/03/2016 857.00p 887.50p 856.00p 874.00p 3332047
07/03/2016 870.00p 879.50p 854.00p 867.00p 2351646
04/03/2016 857.00p 877.50p 857.00p 871.50p 3103840
03/03/2016 857.00p 867.50p 844.00p 857.00p 3627501
02/03/2016 856.00p 862.00p 846.00p 856.00p 3834425
01/03/2016 857.00p 881.00p 857.00p 870.50p 4133967
29/02/2016 835.00p 866.00p 832.00p 859.00p 6128083
26/02/2016 819.50p 853.00p 801.50p 836.00p 5153821
25/02/2016 773.50p 805.00p 773.50p 801.50p 2846615
24/02/2016 787.50p 791.00p 757.50p 768.50p 3224016
23/02/2016 812.50p 814.73p 789.50p 793.00p 2819541
22/02/2016 801.00p 824.00p 799.33p 819.00p 2687230
19/02/2016 796.50p 800.50p 789.00p 794.00p 1974605
18/02/2016 812.50p 812.50p 793.50p 796.50p 2360578
17/02/2016 782.50p 811.00p 782.50p 805.50p 3878955
16/02/2016 781.50p 793.50p 768.50p 778.50p 2454104
15/02/2016 779.50p 783.50p 769.50p 778.00p 1836575
12/02/2016 723.00p 761.00p 723.00p 761.00p 2875556
11/02/2016 744.50p 744.50p 715.00p 719.50p 3624281
10/02/2016 757.00p 762.50p 729.00p 749.00p 2682332
09/02/2016 767.00p 773.00p 744.00p 752.00p 3287110
08/02/2016 777.00p 788.50p 759.50p 768.00p 4141519
05/02/2016 779.00p 803.00p 768.38p 778.50p 3828422
04/02/2016 773.50p 789.50p 761.50p 780.50p 3265192
03/02/2016 769.50p 772.50p 749.50p 757.50p 3016533
02/02/2016 788.50p 788.50p 757.50p 772.50p 3456269
01/02/2016 795.00p 806.00p 782.50p 789.00p 4330128
29/01/2016 787.00p 791.50p 774.00p 789.00p 2875865
28/01/2016 769.50p 791.00p 769.50p 777.00p 3536559
27/01/2016 769.50p 773.00p 755.50p 771.50p 3488087
26/01/2016 746.50p 771.50p 738.50p 769.50p 3929915
25/01/2016 760.00p 763.00p 747.00p 756.50p 3708551
22/01/2016 788.50p 790.00p 740.00p 757.50p 10974956
21/01/2016 667.00p 782.50p 667.00p 772.00p 16333860
20/01/2016 675.00p 675.50p 644.50p 657.50p 5180241
19/01/2016 703.50p 706.50p 682.00p 684.50p 4046805
18/01/2016 704.50p 708.50p 684.50p 692.00p 3652019
15/01/2016 717.50p 723.00p 699.68p 708.50p 3002764
14/01/2016 691.00p 722.00p 689.50p 719.50p 4222028
13/01/2016 698.00p 708.50p 692.00p 700.50p 2920946
12/01/2016 685.00p 712.00p 680.00p 694.00p 4058714
11/01/2016 686.00p 702.00p 682.50p 682.50p 2463189
08/01/2016 701.00p 704.00p 689.50p 689.50p 2530279
07/01/2016 701.50p 705.00p 685.50p 699.00p 2281656
06/01/2016 725.00p 725.00p 708.76p 716.00p 2229554
05/01/2016 736.00p 737.00p 721.00p 726.00p 2567895
04/01/2016 726.50p 732.31p 705.00p 720.50p 2819916
31/12/2015 736.00p 741.00p 730.50p 736.00p 491128
30/12/2015 746.00p 747.50p 736.00p 740.00p 1577626
29/12/2015 767.50p 767.50p 740.50p 745.50p 2593360
24/12/2015 771.00p 771.74p 763.50p 768.00p 320813
23/12/2015 756.50p 771.00p 755.00p 767.50p 2272916
22/12/2015 753.00p 759.50p 749.82p 750.00p 1667099
21/12/2015 745.50p 759.50p 745.50p 749.00p 2059638
18/12/2015 750.00p 753.00p 737.76p 748.50p 4049574
17/12/2015 757.00p 760.00p 746.00p 751.50p 2883149
16/12/2015 722.50p 749.50p 722.50p 743.50p 5515806
15/12/2015 701.50p 710.00p 696.00p 707.00p 3154788
14/12/2015 714.50p 714.50p 695.00p 695.00p 3139531
11/12/2015 733.00p 734.00p 713.50p 714.00p 4223755
10/12/2015 738.50p 753.50p 735.50p 737.00p 4667139
09/12/2015 756.50p 756.50p 731.50p 743.50p 3861683
08/12/2015 778.50p 778.50p 753.50p 764.00p 4001704
07/12/2015 783.00p 787.50p 773.32p 778.50p 1589022
04/12/2015 800.50p 804.16p 778.00p 782.00p 2516925
03/12/2015 819.50p 823.00p 800.00p 801.50p 3362816
02/12/2015 828.00p 832.00p 820.50p 823.00p 1700168
01/12/2015 823.00p 832.00p 805.79p 823.50p 2410618
30/11/2015 827.50p 830.46p 822.00p 826.00p 3126256
27/11/2015 830.00p 834.50p 827.50p 829.00p 2375108
26/11/2015 837.00p 846.50p 827.50p 834.50p 3658143
25/11/2015 811.00p 836.00p 809.00p 835.50p 2635878
24/11/2015 810.00p 812.50p 787.50p 808.50p 4040982
23/11/2015 814.50p 818.00p 807.50p 816.50p 2917336
20/11/2015 818.50p 832.50p 809.41p 825.00p 3533606
19/11/2015 812.00p 822.03p 807.35p 815.00p 4083063
18/11/2015 785.00p 814.00p 777.00p 812.00p 4244795
17/11/2015 772.00p 789.00p 763.00p 789.00p 5454515
16/11/2015 771.00p 784.80p 760.50p 765.00p 3298549
13/11/2015 773.00p 782.00p 747.00p 781.50p 6033836
12/11/2015 818.00p 818.07p 768.50p 774.00p 7124369
11/11/2015 820.50p 833.00p 812.00p 819.00p 2633790
10/11/2015 830.50p 835.50p 819.00p 822.50p 3705824
09/11/2015 826.00p 839.73p 816.26p 821.50p 2695856
06/11/2015 846.00p 851.00p 824.00p 827.50p 3933467
05/11/2015 868.50p 872.50p 842.00p 847.50p 2908254
04/11/2015 862.00p 875.00p 862.00p 867.50p 4119460
03/11/2015 862.00p 865.00p 853.00p 862.50p 2770070
02/11/2015 858.00p 866.50p 857.50p 861.50p 2689614
30/10/2015 879.50p 883.00p 856.25p 861.50p 2949939
29/10/2015 890.00p 893.50p 871.50p 875.50p 2890511
28/10/2015 870.00p 892.50p 858.00p 887.00p 2927084
27/10/2015 895.50p 938.25p 868.00p 868.00p 3944794
26/10/2015 895.50p 948.58p 879.00p 905.00p 6895780
23/10/2015 934.00p 948.58p 886.50p 900.50p 7323399
22/10/2015 975.00p 977.95p 905.50p 950.00p 10634542
21/10/2015 1,072.00p 1,093.00p 975.00p 998.50p 14197792
20/10/2015 1,186.00p 1,193.00p 1,180.00p 1,188.00p 1584533
19/10/2015 1,180.00p 1,196.28p 1,175.00p 1,188.00p 1099227
16/10/2015 1,193.00p 1,197.00p 1,180.00p 1,183.00p 1578710
15/10/2015 1,184.00p 1,194.00p 1,176.00p 1,189.00p 1573385
14/10/2015 1,190.00p 1,190.00p 1,174.00p 1,176.00p 1293386
13/10/2015 1,208.00p 1,208.00p 1,186.00p 1,193.00p 1593806
12/10/2015 1,218.00p 1,221.00p 1,206.00p 1,206.00p 1933300
09/10/2015 1,221.00p 1,227.00p 1,214.00p 1,224.00p 1837214
08/10/2015 1,192.00p 1,215.00p 1,188.00p 1,213.00p 1735768
07/10/2015 1,197.00p 1,203.00p 1,185.00p 1,198.00p 2285104
06/10/2015 1,194.00p 1,201.00p 1,182.00p 1,200.00p 3333652
05/10/2015 1,187.00p 1,190.25p 1,179.26p 1,188.00p 2745379
02/10/2015 1,155.00p 1,178.00p 1,148.00p 1,167.00p 2096957
01/10/2015 1,152.00p 1,195.00p 1,148.00p 1,152.00p 3585756
30/09/2015 1,119.00p 1,127.00p 1,107.00p 1,127.00p 2602791
29/09/2015 1,098.00p 1,109.00p 1,093.00p 1,099.00p 1254700
28/09/2015 1,125.00p 1,126.00p 1,109.00p 1,112.00p 1822525
25/09/2015 1,117.00p 1,137.00p 1,109.00p 1,125.00p 1609644
24/09/2015 1,121.00p 1,122.00p 1,094.00p 1,098.00p 2024537
23/09/2015 1,097.00p 1,126.00p 1,090.00p 1,119.00p 1230919
22/09/2015 1,127.00p 1,130.00p 1,098.00p 1,100.00p 1817853
21/09/2015 1,123.00p 1,140.00p 1,117.00p 1,130.00p 1449030
18/09/2015 1,127.00p 1,127.00p 1,103.00p 1,123.00p 3540800
17/09/2015 1,144.00p 1,147.00p 1,125.00p 1,131.00p 1812647
16/09/2015 1,146.00p 1,151.00p 1,137.00p 1,141.00p 1955869
15/09/2015 1,133.00p 1,147.11p 1,125.00p 1,140.00p 1767369
14/09/2015 1,145.00p 1,153.00p 1,129.00p 1,129.00p 2077889
11/09/2015 1,149.00p 1,152.00p 1,135.00p 1,137.00p 2426453
10/09/2015 1,150.00p 1,159.00p 1,139.00p 1,149.00p 2882699
09/09/2015 1,168.00p 1,168.00p 1,153.29p 1,161.00p 2474095
08/09/2015 1,132.00p 1,152.00p 1,132.00p 1,145.00p 2364759
07/09/2015 1,111.00p 1,128.00p 1,108.00p 1,124.00p 2566895
04/09/2015 1,094.00p 1,123.04p 1,090.00p 1,091.00p 2589394
03/09/2015 1,090.00p 1,109.00p 1,088.00p 1,107.00p 2836900
02/09/2015 1,091.00p 1,096.95p 1,079.00p 1,082.00p 2332108
01/09/2015 1,125.00p 1,127.00p 1,010.00p 1,092.00p 3331142
28/08/2015 1,107.00p 1,133.00p 1,102.64p 1,133.00p 2621743
27/08/2015 1,106.00p 1,109.00p 1,096.85p 1,106.00p 3521950
26/08/2015 1,095.00p 1,108.00p 1,081.00p 1,082.00p 2496466
25/08/2015 1,082.00p 1,113.00p 1,074.00p 1,106.00p 4208337
24/08/2015 1,091.00p 1,109.50p 1,051.00p 1,074.00p 7053656
21/08/2015 1,128.00p 1,165.77p 1,117.00p 1,117.00p 3219687
20/08/2015 1,148.00p 1,168.00p 1,142.00p 1,143.00p 2929600
19/08/2015 1,159.00p 1,161.00p 1,141.00p 1,144.00p 2135934
18/08/2015 1,162.00p 1,169.00p 1,158.00p 1,161.00p 2871459
17/08/2015 1,170.00p 1,176.00p 1,156.00p 1,162.00p 2457787
14/08/2015 1,157.00p 1,169.00p 1,146.00p 1,159.00p 4384179
13/08/2015 1,148.00p 1,163.00p 1,143.00p 1,151.00p 5381357
12/08/2015 1,168.00p 1,173.00p 1,156.00p 1,166.00p 3337000
11/08/2015 1,187.00p 1,188.30p 1,173.00p 1,173.00p 2377997
10/08/2015 1,196.00p 1,199.00p 1,183.00p 1,192.00p 1960582
07/08/2015 1,193.00p 1,197.00p 1,189.00p 1,191.00p 1777749
06/08/2015 1,193.00p 1,203.00p 1,193.00p 1,196.00p 1933291
05/08/2015 1,195.00p 1,203.00p 1,191.00p 1,198.00p 2404257
04/08/2015 1,193.00p 1,196.02p 1,181.00p 1,194.00p 1474726
03/08/2015 1,195.00p 1,202.00p 1,184.00p 1,189.00p 2172434
31/07/2015 1,193.00p 1,204.00p 1,184.00p 1,203.00p 2573873
30/07/2015 1,197.00p 1,203.00p 1,185.00p 1,193.00p 3339033
29/07/2015 1,180.00p 1,197.00p 1,175.95p 1,196.00p 4023853
28/07/2015 1,167.00p 1,176.00p 1,154.00p 1,174.00p 5238781
27/07/2015 1,223.00p 1,227.60p 1,153.00p 1,161.00p 6423830
24/07/2015 1,242.00p 1,280.00p 1,214.00p 1,219.00p 5399597
23/07/2015 1,215.00p 1,257.00p 1,206.00p 1,234.00p 5741102
22/07/2015 1,253.00p 1,253.02p 1,208.00p 1,209.00p 3886039
21/07/2015 1,259.00p 1,267.00p 1,253.00p 1,257.00p 2165293
20/07/2015 1,272.00p 1,299.00p 1,234.00p 1,255.00p 4408994
17/07/2015 1,264.00p 1,280.00p 1,263.81p 1,275.00p 2431109
16/07/2015 1,235.00p 1,264.61p 1,231.00p 1,263.00p 2562306
15/07/2015 1,237.00p 1,240.00p 1,227.50p 1,228.00p 1347826
14/07/2015 1,239.00p 1,240.00p 1,225.00p 1,231.00p 2727733
13/07/2015 1,219.00p 1,253.00p 1,217.00p 1,250.00p 2906871
10/07/2015 1,231.00p 1,238.00p 1,216.00p 1,236.00p 2901299
09/07/2015 1,200.00p 1,227.00p 1,190.00p 1,216.00p 2511454
08/07/2015 1,209.00p 1,214.00p 1,192.00p 1,201.00p 2802250
07/07/2015 1,224.00p 1,236.00p 1,212.00p 1,212.00p 2807922
06/07/2015 1,213.00p 1,234.00p 1,209.30p 1,222.00p 2306540
03/07/2015 1,215.00p 1,234.00p 1,215.00p 1,221.00p 1881817
02/07/2015 1,227.00p 1,232.00p 1,211.00p 1,215.00p 2136438
01/07/2015 1,210.00p 1,237.00p 1,210.00p 1,230.00p 2988435
30/06/2015 1,223.00p 1,229.00p 1,205.00p 1,205.00p 3574970
29/06/2015 1,232.00p 1,244.00p 1,226.00p 1,229.00p 2020359
26/06/2015 1,263.00p 1,265.00p 1,251.00p 1,257.00p 1315284
25/06/2015 1,270.00p 1,278.00p 1,265.00p 1,271.00p 1471192
24/06/2015 1,269.00p 1,287.00p 1,267.00p 1,273.00p 2351033
23/06/2015 1,268.00p 1,276.00p 1,261.00p 1,272.00p 1840213
22/06/2015 1,268.00p 1,277.65p 1,258.00p 1,265.00p 1722082
19/06/2015 1,249.00p 1,261.00p 1,240.00p 1,248.00p 3292939
18/06/2015 1,251.00p 1,263.00p 1,245.00p 1,253.00p 2719336
17/06/2015 1,268.00p 1,275.00p 1,252.35p 1,267.00p 2355578
16/06/2015 1,264.00p 1,275.00p 1,254.00p 1,270.00p 1550791
15/06/2015 1,266.00p 1,278.00p 1,263.00p 1,269.00p 2005402
12/06/2015 1,279.00p 1,286.26p 1,269.00p 1,272.00p 1920236
11/06/2015 1,264.00p 1,290.00p 1,261.00p 1,286.00p 3989687
10/06/2015 1,268.00p 1,280.00p 1,260.00p 1,272.00p 4815034
09/06/2015 1,309.00p 1,312.00p 1,265.00p 1,273.00p 4712929
08/06/2015 1,297.00p 1,320.00p 1,295.00p 1,304.00p 2122154
05/06/2015 1,287.00p 1,301.00p 1,278.00p 1,296.00p 2441959

*Close Price adjusted for both dividends and splits