Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/07/2024 1,016.00p 1,019.00p 1,000.50p 1,019.00p 1719091
18/07/2024 1,011.50p 1,020.50p 1,011.50p 1,019.00p 1594398
17/07/2024 1,010.00p 1,011.50p 1,005.00p 1,007.00p 1405651
16/07/2024 1,007.00p 1,014.50p 1,006.50p 1,008.50p 1444425
15/07/2024 1,008.00p 1,023.50p 1,006.00p 1,012.00p 2246119
12/07/2024 1,021.00p 1,021.00p 1,011.00p 1,013.50p 1607813
11/07/2024 1,007.50p 1,014.00p 1,005.00p 1,007.00p 1759131
10/07/2024 1,009.50p 1,019.00p 1,005.00p 1,007.50p 1021521
09/07/2024 1,011.00p 1,016.00p 1,007.00p 1,010.00p 1740194
08/07/2024 1,005.00p 1,012.00p 1,003.50p 1,008.00p 1256135
05/07/2024 999.60p 1,015.16p 995.98p 1,006.00p 1191843
04/07/2024 984.80p 994.60p 984.80p 994.20p 928526
03/07/2024 984.80p 987.40p 977.80p 984.00p 5899782
02/07/2024 975.80p 982.00p 975.00p 977.40p 1606528
01/07/2024 991.00p 998.80p 983.60p 983.60p 2348809
28/06/2024 987.40p 993.80p 984.00p 990.80p 1601484
27/06/2024 978.40p 989.00p 968.80p 985.60p 1099332
26/06/2024 981.20p 983.00p 972.80p 974.80p 1619832
25/06/2024 975.80p 981.00p 973.00p 977.60p 1611946
24/06/2024 972.60p 978.80p 967.60p 975.80p 1069700
21/06/2024 968.20p 974.20p 963.20p 973.00p 3367007
20/06/2024 962.80p 972.80p 959.60p 968.20p 1516479
19/06/2024 959.00p 970.20p 956.00p 965.00p 1709213
18/06/2024 963.80p 968.60p 958.80p 961.40p 1715190
17/06/2024 952.60p 954.56p 946.80p 952.40p 1693117
14/06/2024 954.40p 954.40p 945.60p 949.00p 1546472
13/06/2024 958.00p 961.20p 947.40p 950.00p 1156912
12/06/2024 951.60p 961.40p 946.00p 960.60p 1816228
11/06/2024 958.80p 964.20p 946.00p 947.20p 1516351
10/06/2024 951.80p 961.20p 948.20p 954.00p 1331989
07/06/2024 947.80p 961.80p 944.20p 961.80p 1753439
06/06/2024 954.80p 956.80p 943.20p 946.40p 1188161
05/06/2024 945.60p 966.40p 945.60p 954.60p 2856760
04/06/2024 932.80p 946.40p 932.00p 941.60p 1703340
03/06/2024 956.20p 959.60p 932.20p 932.20p 1953996
31/05/2024 937.80p 948.20p 935.80p 948.00p 5891997
30/05/2024 927.00p 940.00p 925.20p 937.20p 1998609
29/05/2024 938.60p 940.20p 928.00p 930.00p 1144309
28/05/2024 943.00p 944.40p 932.60p 938.20p 1712135
24/05/2024 937.60p 951.20p 923.60p 946.40p 1341465
23/05/2024 942.60p 950.00p 934.60p 945.40p 2289752
22/05/2024 949.00p 960.80p 931.80p 940.40p 2717580
21/05/2024 953.80p 958.00p 949.80p 955.00p 3088592
20/05/2024 958.20p 964.40p 955.40p 957.60p 1875273
17/05/2024 959.60p 961.00p 948.60p 958.00p 2979002
16/05/2024 981.80p 984.80p 951.60p 958.60p 3633387
15/05/2024 988.40p 993.00p 981.20p 984.40p 1496474
14/05/2024 980.80p 991.00p 978.80p 987.20p 1752103
13/05/2024 997.60p 998.40p 982.20p 984.20p 1377979
10/05/2024 999.00p 1,001.50p 992.80p 997.60p 954514
09/05/2024 1,015.00p 1,021.50p 999.80p 1,000.00p 873429
08/05/2024 1,000.00p 1,019.00p 997.53p 1,015.00p 1769185
07/05/2024 1,003.00p 1,008.00p 985.40p 997.60p 1225235
03/05/2024 978.40p 988.00p 964.00p 987.40p 1824346
02/05/2024 964.00p 977.20p 957.20p 974.40p 2248825
01/05/2024 965.40p 985.20p 965.40p 967.40p 1960318
30/04/2024 980.20p 986.20p 973.11p 973.60p 3316001
29/04/2024 989.00p 997.20p 981.80p 983.20p 3873615
26/04/2024 994.60p 995.00p 965.80p 987.00p 1940652
25/04/2024 1,000.50p 1,000.50p 975.80p 991.60p 1293539
24/04/2024 1,013.50p 1,015.50p 1,001.50p 1,003.00p 1406597
23/04/2024 1,016.50p 1,019.00p 1,009.00p 1,014.50p 1332238
22/04/2024 1,001.50p 1,013.00p 999.20p 1,009.50p 2315531
19/04/2024 990.20p 996.40p 985.40p 993.20p 1427563
18/04/2024 996.20p 998.00p 987.60p 993.80p 979994
17/04/2024 986.60p 996.80p 986.20p 990.40p 1385372
16/04/2024 990.40p 999.00p 986.20p 986.60p 1215948
15/04/2024 1,004.00p 1,014.50p 1,004.00p 1,004.50p 1734942
12/04/2024 1,009.00p 1,010.00p 999.80p 1,005.50p 1111067
11/04/2024 1,003.00p 1,008.00p 998.20p 1,003.00p 1601256
10/04/2024 1,010.00p 1,010.00p 997.40p 1,006.00p 913868
09/04/2024 1,011.00p 1,011.00p 1,000.50p 1,001.00p 1002214
08/04/2024 1,013.00p 1,018.00p 1,007.00p 1,010.00p 1303173
05/04/2024 1,007.50p 1,015.50p 1,005.00p 1,015.00p 1276533
04/04/2024 1,021.00p 1,027.00p 1,014.50p 1,017.50p 1296319
03/04/2024 1,020.50p 1,024.50p 1,013.00p 1,021.50p 1269690
02/04/2024 1,039.00p 1,046.00p 1,025.00p 1,025.00p 1169756
28/03/2024 1,034.50p 1,046.50p 1,034.50p 1,042.00p 1246901
27/03/2024 1,033.00p 1,041.50p 1,030.00p 1,035.00p 1253684
26/03/2024 1,031.00p 1,035.50p 1,023.00p 1,031.00p 1375051
25/03/2024 1,035.50p 1,046.50p 1,028.00p 1,034.50p 1275606
22/03/2024 1,037.50p 1,045.50p 1,034.50p 1,037.50p 1298374
21/03/2024 1,001.50p 1,035.50p 1,001.00p 1,032.50p 1840608
20/03/2024 1,010.00p 1,010.00p 1,009.00p 1,009.50p 1333617
19/03/2024 1,010.00p 1,018.00p 1,006.50p 1,009.00p 1293537
18/03/2024 1,014.50p 1,021.00p 1,010.50p 1,017.50p 1954272
15/03/2024 1,027.00p 1,031.00p 1,015.50p 1,018.50p 4896876
14/03/2024 1,025.50p 1,032.00p 1,020.50p 1,027.50p 2166710
13/03/2024 1,019.50p 1,029.50p 1,016.50p 1,023.00p 1641559
12/03/2024 1,003.00p 1,018.50p 1,000.50p 1,018.50p 3207160
11/03/2024 987.60p 1,000.50p 983.80p 997.40p 1407431
08/03/2024 1,009.00p 1,014.00p 985.60p 993.00p 1975579
07/03/2024 1,001.50p 1,012.00p 996.80p 1,012.00p 3309794
06/03/2024 1,023.50p 1,032.00p 1,004.50p 1,007.50p 2427880
05/03/2024 1,034.50p 1,034.50p 1,018.00p 1,025.00p 1493015
04/03/2024 993.20p 1,037.00p 990.20p 1,035.00p 1574781
01/03/2024 981.40p 1,015.50p 951.40p 1,014.00p 2070623
29/02/2024 950.40p 965.60p 940.20p 960.60p 3930682
28/02/2024 959.00p 960.00p 939.55p 942.80p 1411520
27/02/2024 962.40p 962.40p 951.20p 956.40p 1082998
26/02/2024 955.00p 965.80p 948.00p 959.80p 809745
23/02/2024 959.40p 960.80p 949.80p 953.20p 899560
22/02/2024 944.40p 958.40p 944.00p 954.00p 2487058
21/02/2024 959.00p 959.00p 944.20p 947.00p 1422546
20/02/2024 963.80p 967.80p 958.20p 958.20p 1252436
19/02/2024 968.00p 970.80p 960.40p 965.40p 1068794
16/02/2024 972.60p 976.80p 963.00p 969.80p 3102034
15/02/2024 954.80p 975.60p 953.60p 969.00p 1488115
14/02/2024 946.40p 953.40p 945.00p 946.00p 1502563
13/02/2024 948.60p 952.60p 935.40p 942.20p 1219024
12/02/2024 956.40p 960.80p 948.40p 953.60p 986432
09/02/2024 939.40p 952.40p 938.20p 952.40p 1898555
08/02/2024 932.60p 941.00p 932.60p 939.20p 1368224
07/02/2024 934.20p 942.40p 928.00p 932.40p 2264125
06/02/2024 967.20p 972.20p 934.40p 939.60p 1868298
05/02/2024 979.20p 979.20p 965.60p 968.60p 1961753
02/02/2024 977.80p 979.60p 958.00p 960.40p 1121754
01/02/2024 970.00p 975.40p 963.80p 967.80p 781537
31/01/2024 969.40p 979.20p 968.00p 971.60p 1343723
30/01/2024 967.40p 975.80p 957.20p 963.80p 1400828
29/01/2024 967.00p 975.20p 963.60p 963.60p 1369263
26/01/2024 959.20p 973.60p 958.80p 966.00p 1102699
25/01/2024 953.60p 962.80p 953.20p 960.00p 1308266
24/01/2024 957.80p 963.40p 950.40p 953.60p 2564442
23/01/2024 967.20p 968.20p 954.20p 956.60p 1274925
22/01/2024 955.60p 970.00p 951.60p 965.40p 948331
19/01/2024 958.00p 968.40p 946.40p 947.60p 1274509
18/01/2024 943.40p 961.80p 939.20p 957.80p 1669289
17/01/2024 970.00p 973.60p 955.40p 959.40p 1992591
16/01/2024 978.20p 994.40p 975.00p 980.20p 1509463
15/01/2024 970.60p 982.96p 970.60p 979.80p 810897
12/01/2024 971.40p 982.40p 968.86p 972.80p 1044163
11/01/2024 982.00p 983.20p 964.20p 964.80p 1589218
10/01/2024 978.80p 981.40p 977.40p 980.00p 1303713
09/01/2024 981.80p 984.80p 974.20p 978.20p 840048
08/01/2024 977.80p 980.60p 967.64p 980.60p 558078
05/01/2024 972.80p 980.60p 972.80p 975.20p 648221
04/01/2024 967.60p 985.20p 967.40p 983.20p 748801
03/01/2024 968.00p 971.60p 960.00p 971.60p 1399588
02/01/2024 967.40p 972.40p 961.20p 967.60p 1030951
29/12/2023 964.40p 973.20p 964.20p 964.20p 435114
28/12/2023 957.60p 966.80p 957.60p 964.80p 1023350
27/12/2023 965.80p 965.80p 949.80p 959.20p 1391789
22/12/2023 955.80p 965.00p 953.20p 963.60p 845134
21/12/2023 949.60p 958.40p 949.00p 956.40p 1332878
20/12/2023 956.40p 957.60p 943.00p 950.80p 2618623
19/12/2023 940.60p 948.60p 938.86p 948.60p 2334843
18/12/2023 938.20p 944.60p 936.40p 940.60p 1431638
15/12/2023 942.80p 952.00p 933.20p 938.20p 4162552
14/12/2023 959.60p 967.20p 939.80p 942.60p 1683622
13/12/2023 965.20p 970.80p 954.40p 956.00p 1322685
12/12/2023 967.00p 972.60p 957.00p 960.20p 1352420
11/12/2023 962.00p 968.20p 952.00p 964.00p 1183986
08/12/2023 948.20p 962.40p 940.00p 960.40p 1540272
07/12/2023 936.40p 943.40p 934.00p 942.80p 892821
06/12/2023 941.40p 942.60p 933.20p 935.40p 1528469
05/12/2023 934.00p 940.60p 923.60p 939.20p 1173543
04/12/2023 917.40p 938.40p 912.60p 933.60p 1547523
01/12/2023 935.20p 939.00p 917.80p 919.60p 2256583
30/11/2023 927.60p 937.60p 920.80p 937.20p 4525941
29/11/2023 932.00p 934.40p 925.40p 927.40p 1602644
28/11/2023 950.40p 956.60p 923.40p 933.80p 2411624
27/11/2023 967.60p 971.20p 963.40p 969.60p 1165843
24/11/2023 962.40p 973.20p 962.20p 967.80p 941383
23/11/2023 967.20p 970.20p 963.20p 966.80p 552779
22/11/2023 969.00p 972.00p 959.80p 967.40p 880464
21/11/2023 954.40p 967.80p 949.40p 963.40p 991573
20/11/2023 951.80p 961.00p 948.40p 955.60p 982059
17/11/2023 954.60p 954.60p 935.00p 952.40p 1717085
16/11/2023 950.00p 954.60p 946.80p 948.80p 1493646
15/11/2023 968.40p 968.40p 946.60p 950.00p 2072505
14/11/2023 968.00p 974.00p 961.80p 964.40p 1080974
13/11/2023 975.00p 975.00p 963.40p 967.60p 1478776
10/11/2023 979.00p 986.40p 967.00p 969.60p 726345
09/11/2023 970.60p 977.60p 968.60p 976.60p 2090278
08/11/2023 962.40p 973.20p 960.40p 973.00p 1106492
07/11/2023 962.80p 970.20p 955.00p 964.60p 8208627
06/11/2023 954.60p 956.00p 947.20p 954.00p 2029586
03/11/2023 962.40p 968.20p 947.00p 953.00p 2037382
02/11/2023 972.40p 985.00p 959.40p 960.00p 2771087
01/11/2023 954.00p 972.00p 939.20p 964.80p 1842993
31/10/2023 955.20p 980.20p 951.60p 951.60p 3469823
30/10/2023 924.60p 947.20p 885.20p 946.20p 5437658
27/10/2023 927.80p 929.40p 919.20p 919.20p 1554117
26/10/2023 920.80p 934.60p 917.00p 930.00p 1950121
25/10/2023 909.60p 924.80p 906.40p 922.00p 1463851
24/10/2023 901.20p 916.40p 901.20p 912.40p 1269820
23/10/2023 902.60p 905.40p 893.40p 902.00p 1355386
20/10/2023 906.00p 910.00p 897.40p 898.60p 1126436
19/10/2023 919.60p 919.60p 908.00p 908.00p 1609681
18/10/2023 918.60p 927.00p 914.60p 918.00p 1041079
17/10/2023 915.00p 930.60p 913.00p 919.60p 2263514
16/10/2023 914.80p 917.20p 908.60p 916.20p 1296298
13/10/2023 909.20p 916.60p 897.40p 906.60p 1433991
12/10/2023 906.80p 914.60p 903.40p 907.60p 1827097
11/10/2023 899.40p 905.60p 894.40p 903.60p 1752206
10/10/2023 892.00p 900.40p 891.00p 897.40p 1479048
09/10/2023 888.40p 892.80p 883.40p 885.60p 1764165
06/10/2023 883.40p 889.80p 875.40p 881.80p 1237761
05/10/2023 870.80p 887.40p 870.20p 881.40p 1495348

*Close Price adjusted for both dividends and splits