Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/04/2010 1,042.00p 1,049.00p 1,033.00p 1,033.00p 2265061
26/04/2010 1,051.00p 1,055.00p 1,038.00p 1,045.00p 1727138
23/04/2010 1,022.00p 1,041.00p 1,012.00p 1,041.00p 9598503
22/04/2010 1,025.00p 1,033.00p 1,017.00p 1,019.00p 4064439
21/04/2010 1,022.00p 1,027.00p 1,012.00p 1,025.00p 4486549
20/04/2010 1,006.00p 1,022.00p 1,000.00p 1,019.00p 1574061
19/04/2010 1,004.00p 1,005.00p 1,001.00p 1,002.00p 1799747
16/04/2010 1,006.00p 1,015.00p 1,003.00p 1,005.00p 3459172
15/04/2010 1,019.00p 1,023.00p 1,007.00p 1,010.00p 6354761
14/04/2010 999.50p 1,019.00p 993.50p 1,018.00p 3921139
13/04/2010 997.50p 999.00p 987.00p 993.00p 2012487
12/04/2010 1,001.00p 1,005.00p 993.00p 998.00p 1423291
09/04/2010 1,001.00p 1,019.25p 994.00p 997.00p 2324438
08/04/2010 1,004.00p 1,008.00p 993.00p 997.50p 2948431
07/04/2010 1,032.00p 1,044.30p 1,006.00p 1,007.00p 2663767
06/04/2010 1,049.00p 1,054.00p 1,038.00p 1,050.00p 1885958
01/04/2010 1,038.00p 1,045.57p 1,036.00p 1,044.00p 1789778
31/03/2010 1,032.00p 1,044.00p 1,029.00p 1,036.00p 2160980
30/03/2010 1,034.00p 1,036.00p 1,021.00p 1,031.00p 1460997
29/03/2010 1,043.00p 1,049.00p 1,030.00p 1,032.00p 2095388
26/03/2010 1,033.00p 1,038.00p 1,028.00p 1,037.00p 1244607
25/03/2010 1,007.00p 1,038.00p 1,007.00p 1,036.00p 2671799
24/03/2010 1,001.00p 1,009.00p 997.50p 1,005.00p 3554306
23/03/2010 997.50p 1,008.00p 997.00p 1,006.00p 1810110
22/03/2010 999.00p 999.50p 985.00p 996.00p 1564326
19/03/2010 1,007.00p 1,007.00p 988.50p 1,000.00p 5327836
18/03/2010 996.50p 1,003.00p 993.00p 1,003.00p 3903521
17/03/2010 1,006.00p 1,009.00p 994.50p 997.00p 3122192
16/03/2010 1,000.00p 1,003.00p 996.50p 998.50p 1778835
15/03/2010 999.00p 1,003.50p 995.00p 998.00p 1232570
12/03/2010 997.50p 1,002.00p 995.00p 998.00p 2578277
11/03/2010 997.50p 1,004.00p 989.50p 994.00p 2518277
10/03/2010 1,000.00p 1,001.00p 993.00p 998.50p 2467778
09/03/2010 997.50p 1,006.00p 994.50p 1,001.00p 3061252
08/03/2010 992.00p 1,002.00p 984.52p 998.50p 2123125
05/03/2010 975.50p 989.57p 971.00p 988.00p 4367482
04/03/2010 959.50p 975.50p 958.00p 974.00p 2313789
03/03/2010 952.00p 962.50p 945.70p 962.00p 3119407
02/03/2010 957.50p 971.00p 938.50p 951.00p 3611876
01/03/2010 930.00p 956.00p 913.50p 956.00p 4319317
26/02/2010 902.50p 915.00p 901.50p 912.00p 3048412
25/02/2010 896.00p 913.50p 895.00p 898.50p 3565554
24/02/2010 894.00p 899.50p 889.50p 896.50p 1686777
23/02/2010 898.00p 909.00p 889.50p 893.00p 2848804
22/02/2010 892.00p 896.50p 887.50p 891.50p 1802893
19/02/2010 871.00p 892.00p 870.00p 889.00p 4227290
18/02/2010 888.00p 888.00p 873.50p 875.50p 2304450
17/02/2010 876.00p 888.00p 872.50p 886.00p 1360623
16/02/2010 870.50p 873.50p 863.50p 871.50p 1857806
15/02/2010 871.50p 878.50p 865.00p 867.50p 803858
12/02/2010 869.50p 877.50p 867.50p 868.50p 1758318
11/02/2010 866.50p 870.50p 857.50p 865.00p 1553465
10/02/2010 866.50p 868.00p 860.00p 863.50p 1438519
09/02/2010 864.00p 868.00p 856.00p 860.00p 1883083
08/02/2010 857.50p 865.32p 856.50p 863.50p 1895447
05/02/2010 866.50p 871.50p 851.50p 855.00p 2910107
04/02/2010 883.50p 887.00p 866.00p 870.50p 1782632
03/02/2010 893.50p 896.50p 879.50p 882.00p 1648445
02/02/2010 885.00p 895.00p 877.00p 894.00p 1996138
01/02/2010 885.50p 895.00p 873.13p 886.50p 1902773
29/01/2010 879.00p 894.00p 875.50p 891.50p 3269955
28/01/2010 881.50p 883.00p 867.00p 874.50p 4151950
27/01/2010 878.00p 882.50p 868.50p 873.50p 2455805
26/01/2010 874.50p 882.50p 873.00p 881.50p 2330528
25/01/2010 878.50p 893.00p 873.50p 879.50p 2344449
22/01/2010 893.50p 905.00p 884.50p 885.50p 2903813
21/01/2010 889.00p 905.50p 887.50p 891.50p 2902625
20/01/2010 888.00p 899.00p 880.50p 886.00p 3460210
19/01/2010 920.50p 925.50p 884.50p 891.00p 3452944
18/01/2010 897.00p 911.00p 892.00p 909.00p 1641009
15/01/2010 888.50p 911.00p 888.50p 895.00p 4442825
14/01/2010 887.00p 893.00p 884.00p 887.50p 1680920
13/01/2010 879.50p 886.00p 876.50p 883.50p 2612093
12/01/2010 883.50p 888.50p 873.50p 881.00p 2400434
11/01/2010 867.00p 874.00p 861.50p 872.50p 2015000
08/01/2010 871.00p 875.00p 859.00p 863.00p 1512007
07/01/2010 870.00p 874.44p 863.00p 869.50p 2728095
06/01/2010 887.50p 887.50p 867.50p 873.00p 2015995
05/01/2010 890.00p 896.00p 884.00p 886.00p 1260896
04/01/2010 893.00p 897.50p 888.50p 893.50p 1138846
31/12/2009 892.00p 895.78p 890.00p 891.00p 334089
30/12/2009 893.00p 895.50p 885.00p 887.50p 436501
29/12/2009 886.00p 894.50p 885.50p 892.50p 734987
24/12/2009 879.00p 881.50p 874.50p 878.00p 152506
23/12/2009 882.00p 888.50p 875.00p 881.00p 841252
22/12/2009 879.00p 884.00p 874.50p 875.00p 975786
21/12/2009 866.50p 881.50p 860.50p 879.00p 1091472
18/12/2009 865.50p 880.00p 862.00p 862.00p 2963311
17/12/2009 870.50p 875.50p 863.50p 863.50p 2025258
16/12/2009 871.50p 877.50p 868.00p 875.00p 1705059
15/12/2009 871.50p 874.00p 862.00p 869.00p 1469566
14/12/2009 875.50p 876.00p 866.50p 869.50p 1210535
11/12/2009 865.00p 875.50p 861.50p 869.00p 1721862
10/12/2009 850.00p 864.00p 845.50p 862.00p 2488035
09/12/2009 866.00p 870.00p 846.50p 848.50p 2030306
08/12/2009 855.00p 876.00p 854.00p 863.00p 4503458
07/12/2009 850.00p 859.00p 841.50p 854.00p 1831390
04/12/2009 848.00p 849.50p 837.00p 846.00p 2182884
03/12/2009 855.00p 858.00p 843.00p 848.00p 2162741
02/12/2009 856.00p 858.50p 836.50p 850.50p 2716227
01/12/2009 835.00p 851.00p 833.00p 849.50p 2078182
30/11/2009 834.50p 839.50p 825.00p 829.00p 2510046
27/11/2009 816.00p 837.50p 812.00p 833.50p 6337468
26/11/2009 835.00p 839.50p 825.00p 825.00p 3128981
25/11/2009 845.50p 848.50p 830.50p 839.50p 3048774
24/11/2009 839.00p 846.00p 835.00p 841.00p 1757765
23/11/2009 848.00p 854.50p 841.00p 843.00p 1868378
20/11/2009 838.00p 849.50p 836.50p 843.00p 2645609
19/11/2009 850.50p 852.00p 836.00p 837.00p 1799107
18/11/2009 855.00p 859.50p 851.00p 852.00p 2270875
17/11/2009 854.50p 862.50p 851.00p 852.00p 1697217
16/11/2009 846.00p 857.00p 843.00p 854.00p 1359950
13/11/2009 848.50p 851.50p 839.00p 845.00p 1609339
12/11/2009 848.00p 853.00p 844.00p 845.50p 1308379
11/11/2009 848.00p 851.00p 838.50p 847.00p 1212110
10/11/2009 850.50p 852.00p 843.00p 846.00p 1158536
09/11/2009 848.50p 856.50p 842.50p 854.00p 2101523
06/11/2009 839.50p 846.50p 836.00p 844.50p 2061919
05/11/2009 831.00p 846.00p 825.00p 843.00p 1479554
04/11/2009 837.50p 848.00p 827.50p 837.00p 3526091
03/11/2009 831.00p 837.50p 822.50p 831.50p 2912091
02/11/2009 831.50p 843.50p 828.50p 840.50p 2421897
30/10/2009 846.50p 852.00p 828.50p 832.50p 3352634
29/10/2009 843.50p 846.00p 834.00p 841.00p 5681846
28/10/2009 848.50p 849.50p 837.50p 841.00p 5767720
27/10/2009 844.00p 850.50p 837.00p 849.50p 3021634
26/10/2009 850.00p 858.50p 835.50p 840.00p 6091063
23/10/2009 842.00p 855.50p 837.50p 848.00p 6212840
22/10/2009 833.50p 838.00p 825.00p 831.00p 3121072
21/10/2009 856.00p 865.00p 833.00p 835.00p 5071841
20/10/2009 842.00p 866.50p 824.50p 858.50p 7960660
19/10/2009 813.00p 824.50p 805.00p 822.00p 6148542
16/10/2009 812.00p 817.00p 805.50p 812.50p 9988389
15/10/2009 797.00p 811.00p 791.50p 808.00p 4002566
14/10/2009 796.50p 802.50p 790.00p 797.00p 5385704
13/10/2009 803.00p 804.00p 790.00p 791.50p 3127955
12/10/2009 785.00p 806.00p 784.00p 800.50p 2067290
09/10/2009 787.50p 790.00p 780.00p 787.50p 1864837
08/10/2009 784.00p 787.00p 778.50p 786.00p 2603957
07/10/2009 774.50p 782.50p 768.50p 777.50p 1712193
06/10/2009 768.50p 776.00p 761.00p 774.50p 1955639
05/10/2009 758.50p 767.50p 752.00p 764.50p 2198924
02/10/2009 765.50p 771.00p 751.50p 754.50p 2614930
01/10/2009 774.50p 780.50p 766.50p 767.50p 3204565
30/09/2009 777.00p 779.50p 765.00p 771.00p 2023331
29/09/2009 775.00p 783.00p 764.50p 777.00p 3222141
28/09/2009 774.50p 776.50p 764.50p 773.00p 2673795
25/09/2009 762.50p 782.50p 758.50p 772.00p 3793131
24/09/2009 767.50p 771.00p 758.50p 759.00p 2877941
23/09/2009 773.00p 782.00p 769.50p 771.00p 2691338
22/09/2009 760.00p 782.00p 760.00p 774.50p 2383157
21/09/2009 766.50p 769.50p 757.50p 759.50p 2454025

*Close Price adjusted for both dividends and splits