Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/07/2022 770.80p 773.80p 759.80p 767.00p 1088919
08/07/2022 766.40p 777.60p 754.40p 776.60p 1646903
07/07/2022 753.80p 768.00p 753.40p 760.20p 2385078
06/07/2022 741.20p 757.80p 741.20p 749.60p 2135056
05/07/2022 750.80p 751.47p 734.40p 737.80p 1644302
04/07/2022 750.00p 755.40p 742.80p 747.40p 1008769
01/07/2022 748.80p 754.20p 738.80p 743.20p 1595683
30/06/2022 739.00p 753.20p 734.00p 749.80p 2190572
29/06/2022 759.60p 765.80p 740.60p 745.80p 3002780
28/06/2022 791.40p 795.60p 788.00p 788.60p 1656275
27/06/2022 783.20p 792.00p 781.60p 789.20p 1009068
24/06/2022 770.00p 782.40p 767.80p 780.80p 1327684
23/06/2022 775.80p 775.80p 761.00p 768.20p 1202617
22/06/2022 787.00p 790.20p 774.80p 776.40p 1619195
21/06/2022 790.60p 792.80p 777.20p 788.80p 1465255
20/06/2022 754.80p 773.40p 754.80p 772.00p 1284106
17/06/2022 729.00p 760.60p 726.40p 755.40p 8456657
16/06/2022 749.80p 751.60p 734.20p 734.60p 2962263
15/06/2022 740.20p 753.60p 738.00p 751.40p 1602227
14/06/2022 746.80p 754.80p 736.40p 738.40p 2011091
13/06/2022 734.80p 747.00p 733.20p 743.20p 4684822
10/06/2022 732.00p 746.40p 722.60p 740.60p 2101187
09/06/2022 747.20p 749.00p 735.60p 735.60p 4705948
08/06/2022 752.40p 756.40p 745.00p 750.20p 1332591
07/06/2022 748.00p 750.80p 743.20p 749.40p 2296002
06/06/2022 753.60p 759.16p 745.40p 751.00p 2012945
01/06/2022 761.80p 771.82p 748.20p 748.80p 2387237
31/05/2022 753.60p 758.60p 744.80p 754.40p 11357950
30/05/2022 744.40p 753.60p 740.60p 753.60p 2911791
27/05/2022 757.60p 758.60p 738.80p 742.80p 2677037
26/05/2022 761.40p 761.40p 746.60p 757.60p 1388932
25/05/2022 755.60p 761.40p 745.40p 757.40p 1127951
24/05/2022 756.40p 764.40p 751.60p 755.40p 1769598
23/05/2022 756.40p 763.80p 754.80p 759.20p 1108550
20/05/2022 750.60p 770.60p 750.00p 758.80p 1300434
19/05/2022 754.20p 757.00p 741.20p 745.20p 1307080
18/05/2022 757.80p 782.60p 754.00p 762.00p 1427387
17/05/2022 748.60p 764.00p 748.60p 758.40p 1320394
16/05/2022 743.60p 752.80p 739.20p 752.80p 1349337
13/05/2022 754.40p 754.40p 731.60p 743.60p 2464639
12/05/2022 747.40p 762.60p 740.60p 755.20p 1853642
11/05/2022 760.80p 761.40p 751.20p 760.00p 2143062
10/05/2022 765.40p 774.00p 753.40p 756.80p 2864976
09/05/2022 759.80p 767.20p 755.00p 757.60p 1783777
06/05/2022 766.20p 777.60p 763.00p 767.60p 2405851
05/05/2022 788.40p 796.40p 767.80p 768.40p 1541636
04/05/2022 790.20p 796.00p 782.00p 785.20p 1484912
03/05/2022 780.00p 800.00p 779.20p 789.40p 12336301
29/04/2022 767.60p 797.60p 767.60p 785.80p 1966881
28/04/2022 779.00p 779.60p 767.00p 771.00p 1016790
27/04/2022 781.20p 787.60p 771.40p 773.60p 1391949
26/04/2022 793.60p 800.60p 784.80p 787.40p 406222
25/04/2022 766.60p 798.00p 765.20p 787.40p 2720997
22/04/2022 780.40p 798.60p 779.80p 782.80p 1858223
21/04/2022 767.40p 801.60p 767.40p 789.00p 2334258
20/04/2022 769.20p 773.00p 761.00p 767.40p 1694719
19/04/2022 757.60p 773.20p 743.20p 767.00p 1915239
15/04/2022 773.00p 778.80p 763.60p 772.00p 1717407
14/04/2022 773.00p 778.80p 763.60p 772.00p 1717407
13/04/2022 782.20p 782.20p 769.60p 777.40p 1699187
12/04/2022 763.00p 792.40p 763.00p 779.40p 2267032
11/04/2022 759.60p 781.40p 759.60p 778.20p 2364114
08/04/2022 772.40p 773.97p 756.40p 762.20p 2081443
07/04/2022 779.00p 780.80p 764.20p 765.20p 2076849
06/04/2022 766.00p 783.00p 763.20p 775.00p 3732636
05/04/2022 747.60p 764.40p 738.40p 764.40p 6426531
04/04/2022 750.20p 754.60p 741.40p 751.40p 1774316
01/04/2022 755.00p 756.80p 735.60p 741.00p 1243740
31/03/2022 758.20p 765.00p 747.20p 750.60p 2544089
30/03/2022 780.60p 784.20p 680.00p 739.20p 5160525
29/03/2022 796.40p 805.60p 770.00p 785.80p 2498366
28/03/2022 791.40p 799.20p 784.04p 790.00p 10323906
25/03/2022 770.80p 787.60p 763.60p 786.40p 1749101
24/03/2022 766.00p 768.00p 753.20p 767.20p 2519599
23/03/2022 788.80p 789.60p 776.80p 779.60p 1450763
22/03/2022 792.80p 802.20p 784.60p 791.00p 1578075
21/03/2022 815.40p 818.98p 785.00p 790.40p 1671074
18/03/2022 810.60p 810.60p 779.00p 808.00p 3678917
17/03/2022 829.20p 843.80p 802.60p 810.20p 4588904
16/03/2022 833.00p 837.60p 804.40p 826.00p 2421272
15/03/2022 753.00p 828.20p 750.00p 826.80p 3906080
14/03/2022 772.40p 791.40p 761.00p 761.00p 3227000
11/03/2022 651.40p 834.00p 651.20p 766.60p 11432347
10/03/2022 651.20p 660.40p 643.20p 649.60p 4434640
09/03/2022 634.80p 652.40p 627.20p 648.40p 2660102
08/03/2022 608.80p 616.20p 596.60p 614.60p 1938041
07/03/2022 601.40p 639.20p 591.00p 617.40p 2398141
04/03/2022 622.40p 628.80p 603.20p 606.60p 1759607
03/03/2022 633.80p 637.00p 620.40p 625.00p 2227365
02/03/2022 653.60p 669.80p 644.80p 645.20p 3301390
01/03/2022 658.20p 670.40p 655.00p 657.60p 2145289
28/02/2022 662.80p 669.00p 636.20p 648.00p 3956519
25/02/2022 659.00p 678.20p 630.60p 672.60p 5709075
24/02/2022 607.60p 610.36p 591.80p 600.00p 4148957
23/02/2022 625.40p 638.00p 623.20p 623.40p 1127166
22/02/2022 615.20p 627.20p 613.06p 625.00p 982913
21/02/2022 623.60p 629.60p 621.20p 624.40p 932771
18/02/2022 624.80p 637.40p 621.00p 621.00p 1370286
17/02/2022 625.20p 628.60p 617.60p 623.20p 1207935
16/02/2022 630.20p 634.40p 616.40p 623.20p 1020670
15/02/2022 622.80p 634.20p 616.11p 630.00p 1888523
14/02/2022 629.40p 632.20p 617.40p 625.20p 1252560
11/02/2022 636.60p 641.00p 627.00p 638.80p 2542430
10/02/2022 630.00p 642.00p 623.20p 640.00p 1310047
09/02/2022 626.60p 628.00p 617.60p 624.60p 1185233
08/02/2022 617.60p 624.00p 615.20p 621.00p 1013121
07/02/2022 612.40p 621.60p 610.80p 616.60p 1094922
04/02/2022 618.00p 622.80p 605.00p 609.60p 1123182
03/02/2022 615.20p 622.00p 612.40p 619.00p 996806
02/02/2022 617.40p 628.60p 614.60p 616.00p 1259198
01/02/2022 617.20p 622.34p 599.60p 617.80p 1321763
31/01/2022 614.80p 618.20p 601.42p 615.20p 1628538
28/01/2022 617.60p 620.80p 601.40p 606.20p 2433390
27/01/2022 603.20p 622.60p 603.20p 615.40p 2052618
26/01/2022 624.20p 634.00p 609.20p 611.60p 1329889
25/01/2022 603.80p 627.60p 600.00p 619.00p 1654316
24/01/2022 647.20p 650.62p 596.60p 599.00p 2594134
21/01/2022 680.00p 683.00p 652.80p 659.00p 2450334
20/01/2022 668.80p 684.00p 662.00p 683.00p 2237617
19/01/2022 645.20p 683.20p 644.00p 660.00p 3346694
18/01/2022 615.20p 640.00p 612.60p 632.40p 2308074
17/01/2022 607.20p 620.00p 606.72p 616.00p 1047996
14/01/2022 604.00p 608.40p 600.60p 604.40p 679399
13/01/2022 602.00p 607.40p 595.57p 606.40p 772759
12/01/2022 600.00p 606.80p 594.40p 603.40p 1140216
10/01/2022 600.60p 607.60p 594.00p 597.80p 890444
07/01/2022 597.20p 607.20p 594.80p 599.20p 1165402
06/01/2022 602.80p 608.60p 595.60p 605.60p 3188017
05/01/2022 604.00p 620.20p 600.40p 611.40p 872496
04/01/2022 619.60p 624.40p 598.80p 601.20p 1426693
03/01/2022 605.40p 613.60p 604.70p 613.20p 428545
31/12/2021 605.40p 613.60p 604.70p 613.20p 428545
30/12/2021 600.60p 608.20p 594.20p 605.40p 677353
29/12/2021 615.20p 620.20p 596.40p 599.60p 1239919
28/12/2021 603.40p 606.00p 598.39p 603.80p 277711
27/12/2021 603.40p 606.00p 598.39p 603.80p 277711
24/12/2021 603.40p 606.00p 598.39p 603.80p 277711
23/12/2021 596.00p 603.20p 596.00p 597.40p 810117
22/12/2021 597.60p 605.60p 589.60p 594.40p 1240424
21/12/2021 602.20p 606.40p 588.00p 599.00p 1080657
20/12/2021 593.00p 600.00p 586.40p 593.60p 1351250
17/12/2021 588.00p 604.80p 587.60p 604.00p 2520107
16/12/2021 578.00p 590.80p 577.20p 588.60p 1779119
15/12/2021 599.40p 599.40p 571.20p 571.80p 1450653
14/12/2021 593.40p 593.40p 583.20p 583.20p 1103929
13/12/2021 593.60p 603.00p 584.80p 587.00p 1167952
10/12/2021 591.00p 596.60p 589.47p 594.40p 911098
09/12/2021 590.80p 599.80p 589.80p 591.80p 1157851
08/12/2021 595.80p 599.60p 585.00p 589.00p 1776249
07/12/2021 600.40p 605.60p 593.40p 594.00p 1324682
06/12/2021 603.20p 603.40p 587.80p 601.00p 1440021
03/12/2021 582.80p 593.00p 581.20p 589.00p 1365710
02/12/2021 577.60p 585.20p 571.00p 576.20p 2144525
01/12/2021 593.60p 598.40p 579.60p 583.40p 3469322
30/11/2021 620.40p 620.40p 593.20p 593.20p 4128518
29/11/2021 615.80p 624.40p 612.00p 614.60p 1681216
26/11/2021 620.40p 623.40p 607.60p 610.20p 1536006
25/11/2021 627.40p 635.20p 624.80p 633.60p 996119
24/11/2021 623.00p 628.40p 621.40p 627.00p 603210
23/11/2021 624.00p 626.40p 619.60p 624.40p 676424
22/11/2021 632.80p 633.60p 620.00p 625.00p 1657439
19/11/2021 629.40p 633.40p 622.80p 630.00p 1348758
18/11/2021 630.00p 636.20p 628.20p 629.80p 919609
17/11/2021 628.60p 632.40p 622.40p 629.60p 1017238
16/11/2021 632.80p 638.00p 628.59p 630.00p 1566736
15/11/2021 631.80p 644.20p 628.60p 638.20p 1116316
12/11/2021 643.20p 647.40p 636.20p 636.80p 1643756
11/11/2021 638.60p 642.60p 628.00p 641.60p 2619079
10/11/2021 613.60p 634.60p 610.60p 634.60p 3297172
09/11/2021 600.80p 614.80p 597.80p 612.80p 2367824
08/11/2021 590.80p 600.60p 585.00p 600.60p 1649341
05/11/2021 586.40p 596.00p 582.00p 595.00p 2411708
04/11/2021 609.20p 609.20p 586.60p 587.60p 2177901
03/11/2021 596.60p 613.40p 589.50p 607.60p 4608919
02/11/2021 614.00p 617.20p 583.40p 590.00p 3172458
01/11/2021 606.40p 618.80p 600.80p 617.00p 1590915
29/10/2021 604.80p 608.40p 602.00p 602.40p 3981590
28/10/2021 607.80p 614.40p 602.60p 604.80p 1657072
27/10/2021 626.40p 627.60p 601.40p 607.20p 2244385
26/10/2021 628.80p 638.40p 623.00p 625.80p 1030523
25/10/2021 629.20p 636.00p 618.60p 629.40p 1445101
22/10/2021 613.60p 630.20p 612.60p 627.80p 1922672
21/10/2021 621.80p 630.60p 616.80p 628.40p 1591607
20/10/2021 629.40p 629.40p 619.20p 624.20p 1869464
19/10/2021 624.20p 645.60p 618.20p 630.80p 3027771
18/10/2021 615.40p 619.20p 598.80p 615.20p 3958229
15/10/2021 721.80p 728.00p 607.80p 620.40p 6826399
14/10/2021 737.80p 738.80p 720.00p 729.00p 748173
13/10/2021 734.00p 740.00p 727.60p 731.00p 712453
12/10/2021 741.80p 743.80p 727.60p 733.40p 1178848
11/10/2021 742.00p 745.00p 732.80p 744.60p 1261573
08/10/2021 735.40p 748.20p 735.40p 740.40p 1413445
07/10/2021 745.00p 746.40p 735.40p 736.80p 1555751
06/10/2021 716.80p 747.80p 713.80p 742.20p 2256321
05/10/2021 720.00p 725.80p 717.80p 720.20p 3195905
04/10/2021 726.20p 728.60p 712.80p 718.00p 887236
01/10/2021 714.40p 736.60p 709.80p 726.40p 2299180
30/09/2021 726.60p 729.20p 711.80p 711.80p 2491181
29/09/2021 705.00p 714.00p 705.00p 712.40p 1575946
28/09/2021 698.80p 714.20p 693.00p 710.00p 955985

*Close Price adjusted for both dividends and splits