Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
27/09/2021 709.40p 710.80p 693.80p 701.20p 1127356
24/09/2021 707.20p 708.60p 699.96p 704.00p 571277
23/09/2021 728.60p 729.20p 709.60p 709.60p 891014
22/09/2021 715.20p 729.20p 711.16p 723.40p 1286409
21/09/2021 714.20p 719.00p 703.80p 710.00p 1658905
20/09/2021 715.40p 718.80p 705.00p 709.80p 1813562
17/09/2021 729.40p 733.40p 720.40p 720.60p 2882812
16/09/2021 729.60p 736.80p 725.60p 725.60p 1200822
15/09/2021 736.00p 741.20p 725.40p 725.60p 1456318
14/09/2021 741.40p 749.20p 736.80p 736.80p 890438
13/09/2021 756.60p 761.20p 738.40p 739.60p 1460150
10/09/2021 762.60p 767.40p 747.20p 752.00p 1575913
09/09/2021 755.20p 765.00p 754.60p 760.40p 1721012
08/09/2021 750.20p 767.80p 750.20p 760.20p 1247770
07/09/2021 759.80p 766.60p 758.40p 760.00p 555357
06/09/2021 763.40p 767.40p 759.80p 760.80p 631131
03/09/2021 770.40p 772.00p 759.00p 762.00p 1028680
02/09/2021 768.40p 773.80p 758.80p 769.80p 1068689
01/09/2021 773.40p 781.20p 765.40p 769.20p 1744168
31/08/2021 769.00p 770.60p 759.60p 767.60p 2457328
30/08/2021 771.60p 771.60p 759.60p 767.00p 915600
27/08/2021 771.60p 771.60p 759.60p 767.00p 915600
26/08/2021 777.60p 781.80p 769.80p 769.80p 1025697
25/08/2021 779.20p 785.21p 774.60p 776.20p 744794
24/08/2021 773.40p 781.73p 765.20p 778.20p 1419115
23/08/2021 783.00p 788.20p 769.80p 773.00p 1329338
20/08/2021 758.60p 761.60p 753.00p 758.00p 1757018
19/08/2021 760.00p 760.00p 744.40p 756.40p 999685
18/08/2021 763.40p 767.60p 756.80p 762.60p 1128345
17/08/2021 772.20p 776.20p 760.80p 762.00p 1305100
16/08/2021 785.00p 786.40p 774.20p 778.00p 800391
13/08/2021 791.80p 804.20p 783.40p 784.40p 781867
12/08/2021 786.00p 797.20p 784.80p 792.20p 1382660
11/08/2021 798.20p 800.80p 789.00p 799.40p 787433
10/08/2021 805.40p 805.60p 794.80p 798.60p 2381293
09/08/2021 802.00p 803.20p 791.90p 794.40p 792421
06/08/2021 805.00p 807.60p 789.60p 798.60p 889685
05/08/2021 782.60p 808.40p 782.60p 805.00p 1920778
04/08/2021 816.00p 819.87p 781.40p 786.20p 1615086
03/08/2021 829.00p 835.60p 804.40p 815.40p 2527800
02/08/2021 876.00p 883.60p 819.20p 827.00p 3180098
30/07/2021 821.40p 882.60p 821.40p 869.40p 2341261
29/07/2021 842.40p 857.40p 831.80p 843.80p 998045
28/07/2021 837.80p 842.40p 831.20p 839.40p 680919
27/07/2021 836.80p 843.00p 833.00p 837.20p 793363
26/07/2021 855.60p 860.60p 837.00p 838.60p 1440872
23/07/2021 856.00p 859.20p 847.00p 857.20p 757939
22/07/2021 842.00p 858.00p 842.00p 848.60p 1516008
21/07/2021 833.00p 841.80p 828.80p 840.80p 1983059
20/07/2021 827.60p 834.20p 822.20p 825.80p 2556554
19/07/2021 798.40p 823.20p 796.40p 822.60p 1533724
16/07/2021 815.40p 818.40p 802.20p 812.00p 2698485
15/07/2021 820.40p 825.00p 810.20p 810.80p 1147256
14/07/2021 823.00p 828.60p 820.20p 822.00p 752785
13/07/2021 818.40p 831.80p 818.40p 827.40p 1005300
12/07/2021 819.40p 830.00p 814.20p 824.60p 935458
09/07/2021 814.60p 823.20p 814.60p 821.40p 1084928
08/07/2021 830.00p 835.80p 800.60p 810.60p 1256913
07/07/2021 833.20p 836.60p 828.00p 835.20p 1182981
06/07/2021 827.00p 833.00p 818.20p 832.80p 2189351
05/07/2021 829.80p 833.40p 827.20p 828.60p 780069
02/07/2021 829.40p 834.40p 827.00p 830.00p 951717
01/07/2021 835.20p 836.40p 822.20p 830.00p 1133570
30/06/2021 831.80p 835.80p 824.20p 830.00p 1303984
29/06/2021 834.40p 839.40p 823.40p 830.80p 1867916
28/06/2021 834.60p 838.60p 832.70p 833.40p 600008
25/06/2021 838.00p 840.20p 832.40p 838.00p 753515
24/06/2021 849.60p 853.40p 832.20p 835.00p 1162874
23/06/2021 853.40p 856.60p 844.40p 845.40p 897172
22/06/2021 855.00p 859.80p 850.20p 853.40p 885265
21/06/2021 840.20p 858.60p 835.00p 852.80p 1293137
18/06/2021 862.40p 862.60p 843.00p 843.00p 2545205
17/06/2021 858.00p 868.20p 852.00p 863.60p 1006517
16/06/2021 863.20p 873.80p 860.60p 863.40p 982382
15/06/2021 855.20p 873.20p 847.60p 861.80p 1719860
14/06/2021 857.20p 864.20p 849.20p 851.00p 1020008
11/06/2021 851.00p 856.40p 845.40p 852.00p 691366
10/06/2021 852.20p 865.80p 850.60p 851.40p 855381
09/06/2021 851.40p 854.60p 843.60p 852.20p 851933
08/06/2021 854.00p 857.00p 848.79p 851.40p 888409
07/06/2021 848.80p 855.60p 844.40p 849.80p 1283805
04/06/2021 839.00p 846.39p 837.20p 842.60p 609520
03/06/2021 831.60p 839.60p 827.40p 839.20p 1353574
02/06/2021 840.40p 843.60p 822.20p 830.60p 1110254
01/06/2021 818.20p 844.00p 818.20p 843.00p 1333616
31/05/2021 832.80p 840.70p 817.80p 818.20p 1805879
28/05/2021 832.80p 840.70p 817.80p 818.20p 1805879
27/05/2021 842.60p 846.80p 826.20p 826.20p 4232224
26/05/2021 843.00p 847.20p 836.20p 842.80p 1025765

*Close Price adjusted for both dividends and splits