Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/10/2023 867.20p 881.40p 864.35p 870.00p 3895301
03/10/2023 856.80p 874.00p 856.00p 868.00p 1294050
02/10/2023 872.40p 876.60p 855.40p 857.40p 1222212
29/09/2023 876.00p 877.60p 868.40p 868.40p 1515419
28/09/2023 860.80p 872.20p 853.60p 868.20p 2124463
27/09/2023 869.60p 870.60p 862.00p 862.00p 1555594
26/09/2023 866.00p 872.40p 863.60p 866.60p 1255988
25/09/2023 870.00p 873.80p 862.60p 864.60p 1269724
22/09/2023 860.00p 870.60p 848.80p 867.80p 1780017
21/09/2023 871.00p 886.80p 866.20p 866.20p 2208490
20/09/2023 874.80p 882.40p 836.40p 875.00p 2234602
19/09/2023 882.20p 884.40p 879.20p 884.00p 743921
18/09/2023 896.80p 896.80p 877.75p 880.80p 963745
15/09/2023 896.60p 900.00p 891.20p 894.20p 2829712
14/09/2023 892.40p 896.20p 880.60p 891.40p 1800713
13/09/2023 881.00p 892.80p 880.00p 888.60p 1162176
12/09/2023 886.00p 888.80p 877.00p 877.00p 1064785
11/09/2023 863.80p 886.40p 863.80p 881.80p 822797
08/09/2023 867.60p 883.20p 866.16p 881.80p 1432325
07/09/2023 858.80p 867.80p 856.20p 865.00p 794745
06/09/2023 851.60p 862.20p 848.20p 860.60p 941240
05/09/2023 838.40p 860.60p 838.40p 852.20p 993791
04/09/2023 850.40p 859.20p 845.80p 851.20p 754851
01/09/2023 841.00p 844.43p 834.60p 839.80p 711741
31/08/2023 837.60p 846.60p 837.60p 839.00p 2193138
30/08/2023 844.60p 847.20p 841.20p 841.80p 868547
29/08/2023 835.20p 845.40p 834.20p 838.60p 1220076
25/08/2023 836.40p 842.60p 832.80p 832.80p 864671
24/08/2023 839.80p 843.60p 837.00p 838.40p 913458
23/08/2023 826.00p 836.80p 821.80p 835.00p 1361318
22/08/2023 811.40p 824.40p 809.60p 823.00p 1457307
21/08/2023 817.40p 823.20p 810.20p 812.00p 756387
18/08/2023 815.40p 821.80p 812.80p 821.80p 1921474
17/08/2023 820.00p 823.40p 817.40p 819.60p 1132083
16/08/2023 817.20p 830.38p 813.60p 820.80p 1278777
15/08/2023 833.60p 836.40p 820.80p 823.40p 1028850
14/08/2023 830.60p 835.40p 828.80p 832.00p 677199
11/08/2023 844.60p 845.60p 832.60p 832.60p 541990
10/08/2023 848.60p 850.00p 841.20p 846.40p 1556126
09/08/2023 855.60p 859.60p 845.40p 847.40p 1377958
08/08/2023 850.00p 874.00p 847.80p 852.60p 1690948
07/08/2023 832.80p 843.60p 832.80p 843.60p 1067540
04/08/2023 828.00p 839.00p 825.40p 839.00p 1201239
03/08/2023 834.20p 834.20p 817.60p 829.80p 1196996
02/08/2023 836.80p 841.80p 826.20p 836.80p 1132616
01/08/2023 864.40p 866.40p 831.20p 845.00p 1413743
31/07/2023 887.00p 906.64p 856.80p 864.60p 2420155
28/07/2023 872.20p 872.60p 857.40p 869.60p 821646
27/07/2023 871.60p 881.20p 869.60p 872.80p 1133249
26/07/2023 858.00p 868.60p 858.00p 868.40p 769868
25/07/2023 861.00p 862.60p 855.40p 860.60p 985623
24/07/2023 863.80p 871.56p 860.00p 862.20p 576358
21/07/2023 864.60p 871.40p 862.80p 865.20p 880924
20/07/2023 864.60p 871.60p 862.35p 864.20p 1067183
19/07/2023 853.20p 865.60p 847.80p 865.40p 802628
18/07/2023 840.00p 849.20p 836.60p 848.60p 555248
17/07/2023 833.20p 844.40p 833.20p 840.00p 987003
14/07/2023 846.20p 851.40p 839.40p 839.40p 1033532
13/07/2023 846.00p 851.60p 842.40p 845.20p 811662
12/07/2023 827.20p 848.00p 825.49p 844.80p 1796934
11/07/2023 818.00p 819.80p 810.20p 819.00p 1701457
10/07/2023 815.40p 823.20p 815.40p 819.40p 792859
07/07/2023 817.40p 822.20p 811.20p 817.80p 1284373
06/07/2023 834.80p 834.80p 815.20p 819.80p 1779992
05/07/2023 830.60p 844.00p 825.40p 837.40p 1819871
04/07/2023 819.20p 826.20p 815.00p 817.40p 2357592
03/07/2023 826.20p 829.00p 816.60p 820.00p 1085444
30/06/2023 818.00p 829.60p 817.00p 822.00p 2292003
29/06/2023 832.00p 833.40p 817.40p 817.40p 1148593
28/06/2023 830.40p 837.60p 816.40p 829.80p 1233082
27/06/2023 822.00p 827.80p 815.60p 827.80p 1237590
26/06/2023 827.00p 827.60p 813.60p 816.60p 1008007
23/06/2023 808.60p 823.80p 808.60p 821.80p 1676370
22/06/2023 806.20p 818.80p 806.20p 811.00p 1275216
21/06/2023 821.00p 824.20p 816.20p 818.00p 795203
20/06/2023 818.00p 825.40p 817.80p 825.40p 1598506
19/06/2023 823.20p 823.80p 815.80p 821.80p 1016132
16/06/2023 826.60p 834.80p 815.56p 831.00p 4203918
15/06/2023 824.80p 831.50p 819.20p 825.00p 2115970
14/06/2023 821.20p 826.80p 817.00p 822.60p 1065277
13/06/2023 818.60p 822.00p 815.80p 820.80p 616285
12/06/2023 825.00p 825.00p 814.80p 817.20p 931776
09/06/2023 822.20p 822.20p 814.20p 819.40p 1016836
08/06/2023 823.80p 825.00p 813.80p 819.40p 1156137
07/06/2023 817.40p 832.60p 812.00p 823.80p 2174338
06/06/2023 809.80p 821.20p 809.80p 818.40p 1102552
05/06/2023 822.00p 826.60p 817.80p 818.00p 1093081
02/06/2023 805.80p 823.30p 802.80p 820.60p 1259723
01/06/2023 799.20p 809.80p 793.20p 809.80p 1919852
31/05/2023 798.20p 805.80p 793.80p 798.20p 7078223
30/05/2023 809.20p 813.40p 803.60p 807.00p 1439990
26/05/2023 802.40p 809.60p 800.20p 800.20p 1849355
25/05/2023 821.00p 821.80p 797.60p 801.00p 1498301
24/05/2023 822.00p 822.00p 809.00p 817.60p 1914740
23/05/2023 830.80p 835.00p 827.20p 833.20p 1213196
22/05/2023 824.60p 836.20p 824.60p 827.40p 1458824
19/05/2023 832.60p 836.19p 827.20p 830.20p 1173081
18/05/2023 833.00p 842.80p 818.40p 833.80p 1054528
17/05/2023 818.00p 829.60p 818.00p 828.20p 1094002
16/05/2023 817.60p 824.00p 817.60p 821.60p 1090919
15/05/2023 825.80p 829.40p 817.00p 820.20p 1152399
12/05/2023 826.80p 841.20p 816.20p 822.80p 1577216
11/05/2023 803.60p 815.40p 801.00p 811.00p 1682530
10/05/2023 836.80p 836.80p 797.20p 797.20p 2415601
09/05/2023 813.40p 852.26p 810.40p 826.60p 4115498
05/05/2023 816.80p 826.80p 814.80p 824.60p 1502107
04/05/2023 823.00p 825.75p 805.60p 815.80p 3115637
03/05/2023 760.00p 833.00p 757.58p 830.00p 7028522
02/05/2023 865.00p 865.00p 749.40p 754.00p 5715675
28/04/2023 876.00p 891.20p 873.20p 887.00p 2420852
27/04/2023 855.00p 858.20p 850.40p 854.60p 1092672
26/04/2023 844.60p 858.20p 842.40p 856.80p 1262875
25/04/2023 849.60p 852.40p 844.00p 851.20p 576459
24/04/2023 852.00p 853.20p 844.80p 851.20p 652775
21/04/2023 841.60p 857.73p 841.20p 852.40p 1591204
20/04/2023 834.20p 842.60p 827.60p 841.40p 2083266
19/04/2023 844.80p 846.00p 838.40p 838.40p 857619
18/04/2023 846.20p 849.00p 838.02p 848.00p 1226383
17/04/2023 847.80p 850.60p 843.00p 845.40p 2599222
14/04/2023 837.80p 844.40p 836.20p 844.40p 2412568
13/04/2023 834.20p 836.40p 830.20p 836.00p 1012097
12/04/2023 836.00p 844.80p 834.14p 834.40p 1501371
11/04/2023 841.20p 846.40p 829.20p 835.20p 1161883
06/04/2023 829.20p 844.00p 828.00p 842.60p 1179474
05/04/2023 835.40p 839.80p 829.00p 833.60p 1850034
04/04/2023 840.00p 843.40p 834.60p 839.40p 1554224
03/04/2023 848.00p 848.40p 835.80p 837.00p 1422233
31/03/2023 830.00p 844.40p 826.00p 844.40p 2361579
30/03/2023 824.80p 825.20p 814.00p 815.80p 1169768
29/03/2023 826.40p 830.00p 820.40p 820.80p 1200755
28/03/2023 827.20p 829.40p 819.80p 825.00p 1216361
27/03/2023 817.20p 825.60p 811.60p 825.60p 2588897
24/03/2023 816.60p 817.40p 806.80p 813.00p 1102800
23/03/2023 805.20p 820.20p 805.20p 819.80p 2197323
22/03/2023 829.40p 835.60p 824.60p 824.60p 2407108
21/03/2023 837.80p 845.80p 831.00p 831.00p 1849172
20/03/2023 832.40p 842.00p 829.20p 839.40p 1545340
17/03/2023 840.40p 852.20p 836.60p 837.60p 3508979
16/03/2023 837.80p 846.40p 830.60p 838.00p 1745768
15/03/2023 844.80p 851.60p 828.60p 832.80p 1906465
14/03/2023 843.80p 843.80p 825.80p 842.20p 1621619
13/03/2023 853.00p 856.55p 838.60p 842.00p 2231788
10/03/2023 861.60p 863.20p 849.00p 852.80p 1134806
09/03/2023 866.00p 872.20p 861.60p 867.40p 1102328
08/03/2023 862.00p 871.20p 850.40p 863.00p 1871339
07/03/2023 858.40p 864.00p 852.20p 863.20p 1779428
06/03/2023 880.20p 887.50p 859.20p 863.40p 1754151
03/03/2023 911.80p 917.80p 868.00p 888.00p 3192734
02/03/2023 923.40p 930.60p 921.00p 922.60p 1342746
01/03/2023 914.20p 943.00p 913.60p 928.20p 1036998
28/02/2023 914.00p 928.20p 911.00p 918.40p 2762043
27/02/2023 917.80p 926.80p 917.80p 925.40p 1488946
24/02/2023 910.80p 924.22p 907.20p 918.00p 657194
23/02/2023 907.40p 913.20p 907.00p 908.00p 855770
22/02/2023 912.00p 914.28p 902.40p 908.40p 673782
21/02/2023 913.80p 919.40p 911.20p 913.40p 736983
20/02/2023 917.20p 921.20p 911.40p 919.60p 570567
17/02/2023 912.80p 920.00p 909.20p 917.20p 1973687
16/02/2023 922.00p 923.84p 910.40p 915.20p 729566
15/02/2023 918.40p 923.80p 916.60p 920.80p 1247602
14/02/2023 905.60p 932.84p 901.21p 913.20p 1622938
13/02/2023 890.60p 906.80p 889.25p 906.20p 3009287
10/02/2023 907.60p 909.00p 887.20p 889.20p 1313466
09/02/2023 909.80p 916.40p 904.40p 908.40p 5496098
08/02/2023 903.20p 908.00p 895.40p 908.00p 1254775
07/02/2023 922.60p 930.40p 901.20p 902.00p 1810372
06/02/2023 939.20p 941.20p 922.20p 927.80p 1467913
03/02/2023 937.00p 945.60p 933.20p 941.60p 1969189
02/02/2023 910.80p 935.40p 908.60p 935.40p 1299316
01/02/2023 924.20p 928.80p 911.60p 911.60p 1894093
31/01/2023 927.00p 927.40p 912.00p 923.60p 2864353
30/01/2023 929.80p 932.00p 918.00p 932.00p 1452668
27/01/2023 926.20p 929.00p 919.00p 928.80p 1906384
26/01/2023 939.80p 939.80p 922.60p 923.00p 904839
25/01/2023 940.40p 942.66p 925.60p 925.60p 1061275
24/01/2023 922.20p 940.20p 921.80p 939.40p 1747287
23/01/2023 921.40p 930.80p 921.20p 924.60p 1308285
20/01/2023 942.40p 947.20p 910.20p 921.80p 2596393
19/01/2023 932.20p 942.20p 926.40p 942.20p 3380176
18/01/2023 915.00p 942.60p 915.00p 931.60p 1647656
17/01/2023 925.40p 930.20p 916.40p 916.40p 2802625
16/01/2023 938.20p 947.25p 918.80p 922.60p 1993534
13/01/2023 938.20p 943.20p 919.20p 928.60p 1135165
12/01/2023 924.20p 937.60p 915.20p 937.60p 1921940
11/01/2023 915.40p 926.40p 913.80p 925.80p 1449086
10/01/2023 906.00p 920.20p 904.00p 916.00p 1568020
09/01/2023 902.00p 909.91p 890.40p 906.60p 1552255
06/01/2023 901.00p 911.60p 900.00p 902.60p 1275512
05/01/2023 938.20p 941.20p 894.60p 898.40p 1929831
04/01/2023 947.80p 961.80p 947.40p 954.40p 1493846
03/01/2023 936.40p 952.00p 932.00p 945.00p 1279428
30/12/2022 937.20p 943.60p 935.40p 939.20p 516502
29/12/2022 936.40p 941.80p 932.40p 941.80p 579624
28/12/2022 938.40p 944.20p 937.40p 937.60p 848737
23/12/2022 949.80p 953.00p 933.60p 937.60p 339944
22/12/2022 937.20p 952.80p 937.00p 945.60p 2414218
21/12/2022 924.80p 939.80p 921.80p 938.40p 1308381
20/12/2022 913.40p 924.80p 913.40p 923.60p 818781
19/12/2022 916.80p 931.40p 914.60p 924.20p 1071435
16/12/2022 927.20p 927.20p 908.80p 919.40p 4482231

*Close Price adjusted for both dividends and splits