Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/03/2012 1,172.00p 1,179.00p 1,164.00p 1,165.00p 4751856
29/03/2012 1,197.00p 1,199.00p 1,169.00p 1,170.00p 3841133
28/03/2012 1,215.00p 1,218.00p 1,198.72p 1,200.00p 2976631
27/03/2012 1,226.00p 1,232.00p 1,212.00p 1,214.00p 1770709
26/03/2012 1,219.00p 1,236.00p 1,214.00p 1,228.00p 1997981
23/03/2012 1,209.00p 1,223.00p 1,206.00p 1,219.00p 1719496
22/03/2012 1,209.00p 1,214.00p 1,195.00p 1,205.00p 2156725
21/03/2012 1,206.00p 1,217.00p 1,204.00p 1,215.00p 1541877
20/03/2012 1,222.00p 1,222.15p 1,204.00p 1,207.00p 2258862
19/03/2012 1,222.00p 1,227.48p 1,217.50p 1,225.00p 1438781
16/03/2012 1,212.00p 1,226.37p 1,208.00p 1,226.00p 2476867
15/03/2012 1,217.00p 1,219.00p 1,201.00p 1,210.00p 1941881
14/03/2012 1,224.00p 1,226.00p 1,210.00p 1,220.00p 1974409
13/03/2012 1,220.00p 1,227.00p 1,217.00p 1,221.00p 1828413
12/03/2012 1,205.00p 1,221.00p 1,202.00p 1,219.00p 1975655
09/03/2012 1,207.00p 1,215.00p 1,203.00p 1,203.00p 2141081
08/03/2012 1,199.00p 1,212.00p 1,197.00p 1,209.00p 1244412
07/03/2012 1,188.00p 1,205.00p 1,186.00p 1,194.00p 2043389
06/03/2012 1,204.00p 1,206.00p 1,180.00p 1,190.00p 2117276
05/03/2012 1,201.00p 1,214.80p 1,200.00p 1,206.00p 1314601
02/03/2012 1,212.00p 1,218.00p 1,202.00p 1,208.00p 2643554
01/03/2012 1,194.00p 1,215.00p 1,190.00p 1,211.00p 2429357
29/02/2012 1,202.00p 1,208.00p 1,192.00p 1,199.00p 3254818
28/02/2012 1,204.00p 1,208.85p 1,179.00p 1,201.00p 5635297
27/02/2012 1,243.00p 1,245.00p 1,186.00p 1,204.00p 4220150
24/02/2012 1,239.00p 1,259.51p 1,231.00p 1,251.00p 3773270
23/02/2012 1,214.00p 1,233.00p 1,211.00p 1,233.00p 2216657
22/02/2012 1,222.00p 1,225.00p 1,205.00p 1,217.00p 1601686
21/02/2012 1,223.00p 1,230.00p 1,210.00p 1,218.00p 1676670
20/02/2012 1,231.00p 1,234.00p 1,218.00p 1,226.00p 1068678
17/02/2012 1,227.00p 1,237.00p 1,220.00p 1,224.00p 2842468
16/02/2012 1,203.00p 1,225.00p 1,201.00p 1,221.00p 2374485
15/02/2012 1,204.00p 1,212.00p 1,197.00p 1,210.00p 1406132
14/02/2012 1,192.00p 1,209.00p 1,192.00p 1,206.00p 2479245
13/02/2012 1,189.00p 1,197.00p 1,181.00p 1,197.00p 1477078
10/02/2012 1,200.00p 1,202.00p 1,180.00p 1,188.00p 2642802
09/02/2012 1,189.00p 1,205.00p 1,183.00p 1,202.00p 2156215
08/02/2012 1,201.00p 1,208.00p 1,175.00p 1,183.00p 2734868
07/02/2012 1,204.00p 1,211.00p 1,189.00p 1,201.00p 1948943
06/02/2012 1,209.00p 1,209.00p 1,196.22p 1,206.00p 1200953
03/02/2012 1,197.00p 1,217.00p 1,188.00p 1,205.00p 2879404
02/02/2012 1,189.00p 1,200.00p 1,174.00p 1,196.00p 3033551
01/02/2012 1,173.00p 1,204.00p 1,172.00p 1,186.00p 2791242
31/01/2012 1,170.00p 1,183.00p 1,157.00p 1,173.00p 3636148
30/01/2012 1,160.00p 1,171.00p 1,154.00p 1,155.00p 2573300
27/01/2012 1,174.00p 1,187.00p 1,170.00p 1,170.00p 2078808
26/01/2012 1,180.00p 1,192.00p 1,171.00p 1,177.00p 2389039
25/01/2012 1,189.00p 1,198.00p 1,176.00p 1,180.00p 2436834
24/01/2012 1,219.00p 1,224.00p 1,182.00p 1,183.00p 4587842
23/01/2012 1,231.00p 1,238.00p 1,226.00p 1,236.00p 1428165
20/01/2012 1,230.00p 1,238.00p 1,214.00p 1,233.00p 2549301
19/01/2012 1,255.00p 1,258.00p 1,180.00p 1,230.00p 7505262
18/01/2012 1,256.00p 1,257.00p 1,234.64p 1,246.00p 2178811
17/01/2012 1,262.00p 1,266.00p 1,243.00p 1,255.00p 2049971
16/01/2012 1,217.00p 1,258.00p 1,214.00p 1,250.00p 2080625
13/01/2012 1,229.00p 1,237.00p 1,210.00p 1,217.00p 1300854
12/01/2012 1,238.00p 1,241.00p 1,218.00p 1,222.00p 1612594
11/01/2012 1,232.00p 1,239.00p 1,222.00p 1,232.00p 1804998
10/01/2012 1,234.00p 1,240.10p 1,223.00p 1,237.00p 1471222
09/01/2012 1,228.00p 1,235.00p 1,217.11p 1,226.00p 1176774
06/01/2012 1,209.00p 1,233.00p 1,209.00p 1,229.00p 1656718
05/01/2012 1,230.00p 1,230.00p 1,208.00p 1,212.00p 1983843
04/01/2012 1,232.00p 1,239.00p 1,226.00p 1,229.00p 1699024
03/01/2012 1,238.00p 1,252.00p 1,224.04p 1,234.00p 3184976
30/12/2011 1,224.00p 1,229.00p 1,204.00p 1,210.00p 622424
29/12/2011 1,213.00p 1,222.00p 1,204.00p 1,222.00p 886228
28/12/2011 1,219.00p 1,219.00p 1,204.00p 1,206.00p 1213722
23/12/2011 1,203.00p 1,217.00p 1,198.00p 1,214.00p 378500
22/12/2011 1,183.00p 1,194.00p 1,182.00p 1,191.00p 1246550
21/12/2011 1,186.00p 1,195.00p 1,173.00p 1,183.00p 2264609
20/12/2011 1,146.00p 1,175.00p 1,137.00p 1,175.00p 1652064
19/12/2011 1,136.00p 1,150.00p 1,133.00p 1,145.00p 1040639
16/12/2011 1,144.00p 1,146.22p 1,133.00p 1,142.00p 3129081
15/12/2011 1,142.00p 1,143.00p 1,127.00p 1,134.00p 1792766
14/12/2011 1,144.00p 1,144.00p 1,122.00p 1,127.00p 2323987
13/12/2011 1,131.00p 1,152.00p 1,126.00p 1,151.00p 2030220
12/12/2011 1,145.00p 1,152.00p 1,127.00p 1,128.00p 1529957
09/12/2011 1,127.00p 1,153.00p 1,121.00p 1,144.00p 1537613
08/12/2011 1,152.00p 1,159.00p 1,133.00p 1,133.00p 1998201
07/12/2011 1,167.00p 1,177.00p 1,131.00p 1,144.00p 2024164
06/12/2011 1,131.00p 1,145.00p 1,129.00p 1,142.00p 1709642
05/12/2011 1,149.00p 1,150.00p 1,137.00p 1,139.00p 1317975
02/12/2011 1,147.00p 1,151.17p 1,133.00p 1,143.00p 1296443
01/12/2011 1,153.00p 1,154.00p 1,131.00p 1,135.00p 2410307
30/11/2011 1,123.00p 1,154.00p 1,118.00p 1,153.00p 3248997
29/11/2011 1,103.00p 1,127.00p 1,097.00p 1,127.00p 1988959
28/11/2011 1,089.00p 1,104.00p 1,081.00p 1,104.00p 1427265
25/11/2011 1,065.00p 1,092.00p 1,058.00p 1,081.00p 1453810
24/11/2011 1,075.00p 1,080.90p 1,060.00p 1,069.00p 907136
23/11/2011 1,084.00p 1,094.00p 1,070.00p 1,075.00p 2104528
22/11/2011 1,100.00p 1,107.00p 1,088.00p 1,090.00p 2122869
21/11/2011 1,102.00p 1,107.00p 1,090.00p 1,094.00p 2413446
18/11/2011 1,095.00p 1,113.00p 1,092.00p 1,103.00p 1825736
17/11/2011 1,120.00p 1,122.00p 1,089.00p 1,102.00p 2233911
16/11/2011 1,120.00p 1,132.00p 1,106.00p 1,119.00p 2328782
15/11/2011 1,096.00p 1,127.00p 1,096.00p 1,119.00p 1963578
14/11/2011 1,140.00p 1,142.00p 1,103.00p 1,105.00p 1964857
11/11/2011 1,120.00p 1,139.00p 1,111.00p 1,137.00p 1362321
10/11/2011 1,115.00p 1,131.00p 1,106.00p 1,119.00p 1865242
09/11/2011 1,145.00p 1,154.00p 1,116.00p 1,123.00p 1936162
08/11/2011 1,159.00p 1,163.00p 1,141.00p 1,143.00p 1509230
07/11/2011 1,148.00p 1,163.00p 1,137.00p 1,155.00p 1773883
04/11/2011 1,153.00p 1,156.00p 1,131.00p 1,152.00p 1818433
03/11/2011 1,137.00p 1,168.00p 1,130.00p 1,148.00p 2939142
02/11/2011 1,127.00p 1,147.00p 1,117.00p 1,146.00p 2827224
01/11/2011 1,132.00p 1,132.00p 1,091.00p 1,109.00p 3957086
31/10/2011 1,170.00p 1,174.00p 1,145.00p 1,145.00p 2732835
28/10/2011 1,190.00p 1,198.00p 1,171.00p 1,176.00p 2171226
27/10/2011 1,182.00p 1,186.00p 1,167.10p 1,185.00p 2296652
26/10/2011 1,174.00p 1,182.00p 1,149.00p 1,154.00p 2441421
25/10/2011 1,169.00p 1,189.00p 1,163.00p 1,174.00p 1694248
24/10/2011 1,152.00p 1,177.00p 1,151.00p 1,174.00p 1311373
21/10/2011 1,137.00p 1,158.00p 1,136.00p 1,152.00p 1905933
20/10/2011 1,160.00p 1,169.00p 1,132.00p 1,135.00p 2507888
19/10/2011 1,163.00p 1,176.00p 1,160.00p 1,169.00p 1407017
18/10/2011 1,150.00p 1,165.00p 1,147.00p 1,158.00p 1228925
17/10/2011 1,175.00p 1,184.00p 1,151.00p 1,157.00p 1318408
14/10/2011 1,167.00p 1,176.00p 1,157.00p 1,173.00p 1328375
13/10/2011 1,175.00p 1,178.00p 1,158.00p 1,162.00p 1443581
12/10/2011 1,156.00p 1,179.00p 1,156.00p 1,174.00p 1915365
11/10/2011 1,157.00p 1,164.00p 1,155.00p 1,160.00p 1118378
10/10/2011 1,160.00p 1,165.00p 1,121.00p 1,159.00p 1505766
07/10/2011 1,157.00p 1,166.00p 1,148.00p 1,155.00p 1847815
06/10/2011 1,157.00p 1,162.00p 1,138.00p 1,156.00p 2407822
05/10/2011 1,143.00p 1,157.00p 1,133.00p 1,150.00p 2006001
04/10/2011 1,127.00p 1,138.00p 1,108.00p 1,130.00p 2138718
03/10/2011 1,111.00p 1,138.00p 1,102.00p 1,137.00p 1708113
30/09/2011 1,140.00p 1,141.00p 1,122.00p 1,139.00p 1798425
29/09/2011 1,145.00p 1,153.00p 1,138.00p 1,144.00p 1189009
28/09/2011 1,158.00p 1,166.00p 1,140.00p 1,148.00p 1954869
27/09/2011 1,158.00p 1,185.00p 1,152.00p 1,161.00p 2535151
26/09/2011 1,112.00p 1,157.00p 1,112.00p 1,137.00p 3066785
23/09/2011 1,123.00p 1,134.00p 1,087.00p 1,133.00p 2004207
22/09/2011 1,128.00p 1,138.00p 1,107.00p 1,116.00p 1703198
21/09/2011 1,164.00p 1,170.00p 1,146.00p 1,151.00p 1460922
20/09/2011 1,133.00p 1,166.00p 1,129.00p 1,164.00p 2133719
19/09/2011 1,124.00p 1,152.00p 1,120.00p 1,136.00p 2719532
16/09/2011 1,118.00p 1,142.00p 1,118.00p 1,138.00p 4160970
15/09/2011 1,087.00p 1,110.00p 1,082.00p 1,110.00p 2888033
14/09/2011 1,051.00p 1,080.00p 1,048.00p 1,078.00p 2806206
13/09/2011 1,073.00p 1,073.00p 1,044.35p 1,070.00p 1855519
12/09/2011 1,051.00p 1,063.00p 1,036.00p 1,060.00p 484543
09/09/2011 1,111.00p 1,116.00p 1,071.00p 1,075.00p 2192132
08/09/2011 1,094.00p 1,101.00p 1,082.00p 1,097.00p 1785752
07/09/2011 1,089.00p 1,095.00p 1,074.00p 1,095.00p 1714530
06/09/2011 1,060.00p 1,075.00p 1,052.00p 1,064.00p 1747742
05/09/2011 1,069.00p 1,082.00p 1,061.00p 1,064.00p 1850574
02/09/2011 1,104.00p 1,118.00p 1,086.00p 1,088.00p 1983319
01/09/2011 1,110.00p 1,129.00p 1,106.00p 1,122.00p 1796912
31/08/2011 1,101.00p 1,113.23p 1,088.00p 1,113.00p 2210160
30/08/2011 1,075.00p 1,095.00p 1,070.00p 1,092.00p 1643337
26/08/2011 1,067.00p 1,070.00p 1,036.00p 1,064.00p 1693139
25/08/2011 1,085.00p 1,097.00p 1,057.00p 1,063.00p 1758664
24/08/2011 1,071.00p 1,099.00p 1,057.00p 1,081.00p 2018832
23/08/2011 1,076.00p 1,081.00p 1,054.00p 1,066.00p 2373719
22/08/2011 1,035.00p 1,086.00p 1,031.00p 1,073.00p 3121127
19/08/2011 1,040.00p 1,058.00p 1,002.00p 1,047.00p 3975138
18/08/2011 1,059.00p 1,078.00p 1,019.00p 1,038.00p 3424829
17/08/2011 1,080.00p 1,091.00p 1,070.00p 1,072.00p 2174524
16/08/2011 1,091.00p 1,101.00p 1,082.00p 1,099.00p 2027393
15/08/2011 1,104.00p 1,112.00p 1,088.00p 1,098.00p 1552842
12/08/2011 1,078.00p 1,103.00p 1,057.00p 1,097.00p 2470219
11/08/2011 1,074.00p 1,080.00p 1,022.00p 1,077.00p 3004059
10/08/2011 1,101.00p 1,106.00p 1,043.00p 1,045.00p 3891344
09/08/2011 1,061.00p 1,097.00p 1,008.00p 1,090.00p 4818859
08/08/2011 1,095.00p 1,102.56p 1,057.00p 1,063.00p 4428541
05/08/2011 1,090.00p 1,123.00p 1,077.00p 1,102.00p 3483777
04/08/2011 1,148.00p 1,152.00p 1,119.00p 1,119.00p 3268114
03/08/2011 1,167.00p 1,168.00p 1,135.00p 1,137.00p 2368346
02/08/2011 1,171.00p 1,185.00p 1,167.00p 1,176.00p 3668536
01/08/2011 1,184.00p 1,195.00p 1,170.00p 1,180.00p 3929641
29/07/2011 1,152.00p 1,198.00p 1,142.00p 1,174.00p 7816571
28/07/2011 1,117.00p 1,144.00p 1,115.00p 1,139.00p 2231142
27/07/2011 1,152.00p 1,152.00p 1,124.00p 1,128.00p 2047747
26/07/2011 1,152.00p 1,156.00p 1,134.00p 1,154.00p 1711544
25/07/2011 1,157.00p 1,160.00p 1,146.00p 1,150.00p 1588847
22/07/2011 1,161.00p 1,175.00p 1,153.45p 1,167.00p 1259026
21/07/2011 1,154.00p 1,159.00p 1,138.00p 1,155.00p 1483331
20/07/2011 1,145.00p 1,155.00p 1,142.00p 1,152.00p 1101040
19/07/2011 1,145.00p 1,150.00p 1,132.00p 1,139.00p 1880486
18/07/2011 1,149.00p 1,151.00p 1,130.00p 1,137.00p 1414248
15/07/2011 1,155.00p 1,161.00p 1,148.00p 1,155.00p 1463776
14/07/2011 1,171.00p 1,175.00p 1,156.00p 1,156.00p 1693849
13/07/2011 1,166.00p 1,182.00p 1,163.00p 1,180.00p 970859
12/07/2011 1,163.00p 1,177.00p 1,151.00p 1,169.00p 1600071
11/07/2011 1,185.00p 1,193.00p 1,167.00p 1,176.00p 1792124
08/07/2011 1,209.00p 1,216.00p 1,184.00p 1,186.00p 1315521
07/07/2011 1,192.00p 1,206.00p 1,189.00p 1,202.00p 1639121
06/07/2011 1,206.00p 1,207.00p 1,186.00p 1,190.00p 1757574
05/07/2011 1,201.00p 1,215.00p 1,163.00p 1,207.00p 1371030
04/07/2011 1,178.00p 1,207.00p 1,178.00p 1,202.00p 1628236
01/07/2011 1,180.00p 1,188.00p 1,168.00p 1,177.00p 1904122
30/06/2011 1,165.00p 1,181.00p 1,161.00p 1,176.00p 1830304
29/06/2011 1,148.00p 1,165.00p 1,143.00p 1,162.00p 2120459
28/06/2011 1,137.00p 1,145.00p 1,129.00p 1,141.00p 1572627
27/06/2011 1,133.00p 1,147.10p 1,128.00p 1,131.00p 1458998
24/06/2011 1,146.00p 1,150.00p 1,121.00p 1,135.00p 1973738
23/06/2011 1,145.00p 1,150.00p 1,123.00p 1,133.00p 2066555
22/06/2011 1,137.00p 1,152.00p 1,137.00p 1,142.00p 3152971
21/06/2011 1,151.00p 1,155.00p 1,126.00p 1,139.00p 2130150

*Close Price adjusted for both dividends and splits