Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/05/2021 847.40p 849.20p 835.80p 843.40p 924744
24/05/2021 835.00p 846.20p 833.60p 846.20p 756246
21/05/2021 847.20p 850.80p 823.40p 837.40p 1509425
20/05/2021 853.80p 858.00p 833.60p 845.00p 1407615
19/05/2021 844.40p 845.73p 830.20p 845.40p 1072522
18/05/2021 870.20p 879.40p 851.00p 852.00p 1570685
17/05/2021 855.00p 868.40p 855.00p 863.00p 956077
14/05/2021 853.20p 862.00p 846.20p 859.80p 839079
13/05/2021 843.20p 846.80p 836.20p 848.00p 1197889
12/05/2021 837.20p 862.20p 837.20p 855.00p 1922914
11/05/2021 834.20p 843.00p 832.00p 836.40p 1680873
10/05/2021 847.60p 849.60p 832.40p 842.20p 982157
07/05/2021 832.80p 847.40p 832.80p 846.20p 1902057
06/05/2021 826.00p 835.60p 814.40p 826.40p 2513443
05/05/2021 798.00p 811.80p 793.60p 807.40p 1044256
04/05/2021 833.40p 840.00p 792.00p 793.40p 1595681
03/05/2021 832.40p 845.20p 823.60p 830.00p 1456421
30/04/2021 832.40p 845.20p 823.60p 830.00p 1456421
29/04/2021 838.40p 845.80p 833.80p 835.40p 1396827
28/04/2021 818.00p 834.06p 818.00p 827.80p 1369812
27/04/2021 819.20p 828.20p 814.60p 817.40p 1090706
26/04/2021 799.80p 831.60p 799.80p 823.00p 1600283
23/04/2021 791.40p 805.40p 785.15p 801.00p 1271209
22/04/2021 799.60p 799.60p 782.00p 794.00p 900624
21/04/2021 792.40p 800.80p 778.80p 790.00p 858128
20/04/2021 815.40p 816.40p 787.60p 789.00p 1795581
19/04/2021 817.00p 830.00p 804.80p 813.80p 1213306
16/04/2021 813.40p 820.60p 813.20p 816.80p 1144051
15/04/2021 801.00p 821.40p 801.00p 816.80p 998018
14/04/2021 792.00p 801.40p 786.60p 800.80p 714252
13/04/2021 786.40p 800.00p 784.80p 792.60p 966671
12/04/2021 802.80p 802.80p 783.80p 796.80p 794272
09/04/2021 799.60p 816.80p 799.40p 805.80p 1053406
08/04/2021 795.40p 798.80p 790.60p 797.40p 975096
07/04/2021 791.00p 800.80p 784.60p 793.60p 728593
06/04/2021 776.80p 792.60p 775.00p 787.60p 1090666
02/04/2021 773.20p 781.40p 765.80p 771.00p 765264
01/04/2021 773.20p 781.40p 765.80p 771.00p 765264
31/03/2021 774.80p 789.40p 770.40p 771.60p 2537150
30/03/2021 773.40p 778.20p 768.60p 775.00p 838570
29/03/2021 769.20p 778.20p 765.00p 768.20p 1151616
26/03/2021 779.00p 799.40p 763.60p 772.80p 1625220
25/03/2021 772.00p 783.40p 762.40p 773.20p 929304
24/03/2021 784.20p 791.80p 781.00p 786.00p 1415486
23/03/2021 786.00p 794.00p 783.20p 790.00p 1419461
22/03/2021 800.20p 805.60p 787.80p 790.00p 1022821
19/03/2021 796.40p 803.20p 784.60p 796.20p 3538300
18/03/2021 801.20p 810.80p 796.60p 804.80p 1314887
17/03/2021 812.20p 816.20p 796.70p 798.40p 1346171
16/03/2021 821.40p 821.40p 801.20p 813.20p 1599934
15/03/2021 818.80p 827.80p 793.20p 802.20p 1390849
12/03/2021 815.40p 821.20p 809.60p 816.20p 1127823
11/03/2021 823.20p 838.40p 815.40p 816.40p 1814391
10/03/2021 800.00p 823.80p 795.20p 819.60p 1996466
09/03/2021 798.00p 812.20p 765.80p 806.20p 2805293
08/03/2021 744.00p 838.00p 718.40p 808.80p 3922594
05/03/2021 755.60p 773.80p 751.80p 760.00p 1850396
04/03/2021 776.60p 776.60p 757.20p 766.40p 1235865
03/03/2021 767.80p 784.60p 760.20p 782.60p 1405670
02/03/2021 762.00p 769.40p 757.00p 760.60p 2868738
01/03/2021 759.40p 780.00p 758.61p 763.00p 1143642
26/02/2021 755.40p 757.60p 744.00p 751.00p 3221405
25/02/2021 756.00p 781.00p 756.00p 759.80p 1945923
24/02/2021 751.60p 759.60p 749.40p 752.60p 1258997
23/02/2021 737.80p 757.20p 726.59p 756.20p 1755883
22/02/2021 740.80p 750.20p 729.20p 737.80p 2183347
19/02/2021 759.00p 763.60p 748.40p 750.00p 2213210
18/02/2021 761.20p 773.20p 755.80p 756.00p 1523954
17/02/2021 772.60p 778.40p 755.80p 758.20p 3962123
16/02/2021 777.00p 780.00p 762.40p 777.80p 2043140
15/02/2021 755.80p 783.20p 754.80p 777.40p 1191714
12/02/2021 747.00p 769.40p 746.80p 763.40p 1791076
11/02/2021 739.00p 753.10p 734.80p 748.60p 1489753
10/02/2021 740.00p 746.40p 726.00p 740.00p 2406136
09/02/2021 721.40p 733.20p 710.40p 733.00p 1884705
08/02/2021 726.40p 729.80p 705.20p 722.60p 2227155
05/02/2021 729.40p 736.60p 709.51p 723.60p 3666996
04/02/2021 750.80p 760.20p 734.40p 737.00p 1797812
03/02/2021 752.20p 762.20p 742.40p 750.60p 1825677
02/02/2021 765.00p 768.80p 735.00p 745.40p 3349247
01/02/2021 807.00p 814.40p 765.00p 767.20p 3028785
29/01/2021 788.80p 812.60p 776.58p 812.60p 5717820
28/01/2021 860.40p 883.40p 788.20p 800.00p 5868826
27/01/2021 770.00p 909.00p 769.40p 867.80p 12696703
26/01/2021 720.80p 769.20p 716.40p 761.40p 4593439
25/01/2021 717.00p 720.40p 712.09p 718.00p 1438246
22/01/2021 720.00p 726.80p 713.60p 715.00p 2420867
21/01/2021 731.00p 738.00p 715.80p 720.00p 2728866
20/01/2021 677.80p 737.44p 677.80p 737.20p 4332614
19/01/2021 668.60p 683.60p 668.20p 679.00p 2691034
18/01/2021 675.80p 685.40p 666.00p 666.60p 1586704
15/01/2021 674.00p 680.00p 672.80p 678.00p 1621790
14/01/2021 673.80p 679.80p 669.80p 679.60p 1201783
13/01/2021 672.20p 685.00p 668.80p 674.80p 2152539
12/01/2021 676.60p 680.20p 657.40p 671.40p 1385810
11/01/2021 682.00p 685.00p 672.80p 677.00p 983875
08/01/2021 687.80p 688.00p 677.80p 681.20p 1277830
07/01/2021 705.00p 710.00p 678.60p 682.60p 1540847
06/01/2021 673.80p 698.20p 673.80p 698.20p 2208726
05/01/2021 675.00p 687.40p 661.01p 671.80p 1422906
04/01/2021 687.00p 696.80p 679.60p 681.80p 1400065
31/12/2020 674.20p 682.40p 661.80p 680.40p 676523
30/12/2020 689.00p 698.80p 687.60p 687.80p 913658
29/12/2020 691.00p 707.18p 688.00p 696.20p 1603445
28/12/2020 678.20p 684.00p 672.60p 681.40p 235490
24/12/2020 678.20p 684.00p 672.60p 681.40p 235490
23/12/2020 668.80p 676.80p 663.20p 674.20p 950874
22/12/2020 664.80p 675.40p 664.80p 669.80p 900249
21/12/2020 667.20p 671.60p 658.40p 668.00p 1910463
18/12/2020 686.00p 689.40p 673.60p 678.00p 2719104
17/12/2020 665.60p 689.60p 665.00p 685.40p 2283534
16/12/2020 662.80p 670.40p 659.20p 660.20p 1680591
15/12/2020 665.20p 667.00p 655.40p 660.20p 1592636
14/12/2020 652.00p 671.60p 649.00p 662.20p 1752147
11/12/2020 660.00p 664.00p 642.50p 652.80p 2801245
10/12/2020 678.20p 678.40p 660.40p 664.80p 2417572
09/12/2020 667.00p 687.60p 662.60p 674.40p 2701236
08/12/2020 668.20p 682.20p 664.20p 678.60p 2147469
07/12/2020 685.00p 685.80p 662.85p 670.00p 2024767
04/12/2020 666.80p 686.60p 666.80p 678.60p 1675762
03/12/2020 669.40p 677.40p 665.80p 676.60p 1573984
02/12/2020 662.00p 676.60p 656.20p 673.60p 2996479
01/12/2020 644.00p 665.00p 639.40p 665.00p 2598219
30/11/2020 670.00p 673.40p 647.00p 647.00p 5145694
27/11/2020 656.80p 657.00p 636.40p 650.00p 3091060
26/11/2020 656.80p 660.00p 651.80p 655.00p 1657525
25/11/2020 653.00p 660.40p 650.60p 653.00p 2108423
24/11/2020 628.60p 660.20p 628.57p 652.80p 3060975
23/11/2020 634.80p 638.00p 617.20p 626.40p 2324691
20/11/2020 641.20p 660.40p 632.80p 635.00p 3857380
19/11/2020 622.20p 643.60p 615.40p 639.00p 4420411
18/11/2020 616.00p 625.00p 612.20p 624.00p 2262323
17/11/2020 612.40p 622.00p 609.20p 620.80p 2153222
16/11/2020 595.60p 620.00p 592.20p 614.20p 2112452
13/11/2020 594.60p 600.40p 587.00p 591.20p 2094281
12/11/2020 592.40p 601.40p 587.20p 599.00p 1860629
10/11/2020 585.20p 611.20p 585.20p 602.20p 3509186
09/11/2020 546.40p 597.00p 540.20p 582.60p 3947559
06/11/2020 560.40p 564.20p 539.40p 540.00p 1307349
05/11/2020 524.80p 545.40p 520.80p 541.60p 2099674
04/11/2020 523.60p 531.00p 516.84p 524.60p 1644263
03/11/2020 516.40p 537.60p 515.60p 532.20p 2400098
02/11/2020 511.80p 514.20p 506.40p 513.80p 1679306
30/10/2020 497.60p 510.60p 495.50p 510.00p 2228815
29/10/2020 500.40p 505.80p 484.40p 499.60p 2205484
28/10/2020 524.40p 524.40p 501.60p 504.00p 2531574
27/10/2020 529.20p 529.20p 520.00p 520.00p 1986499
26/10/2020 514.00p 536.00p 510.80p 527.60p 2472602
23/10/2020 518.00p 525.00p 505.80p 512.40p 1934350
22/10/2020 518.40p 525.40p 511.72p 521.00p 1697059
21/10/2020 529.40p 531.80p 510.60p 520.20p 1680207
20/10/2020 536.20p 539.60p 525.40p 527.80p 1963707
19/10/2020 544.00p 548.00p 528.40p 535.60p 1902447
16/10/2020 553.20p 560.00p 543.20p 544.00p 2356335
15/10/2020 546.00p 557.00p 537.20p 540.00p 3397152
14/10/2020 578.00p 605.00p 557.20p 564.60p 3531377
13/10/2020 567.80p 573.80p 560.40p 569.80p 1837798
12/10/2020 569.60p 571.00p 561.40p 571.00p 2686482
09/10/2020 548.40p 571.20p 548.00p 569.20p 2951747
08/10/2020 551.00p 558.24p 543.40p 544.80p 1755486
07/10/2020 557.60p 563.40p 549.80p 553.80p 2329289
06/10/2020 552.00p 562.20p 546.20p 560.40p 1197286
05/10/2020 563.20p 567.80p 549.60p 552.20p 2153083
02/10/2020 546.00p 559.20p 542.20p 558.40p 2565436
01/10/2020 548.40p 555.40p 542.80p 548.00p 2835106
30/09/2020 552.20p 560.80p 548.40p 549.20p 2505989
29/09/2020 558.00p 558.20p 541.60p 551.20p 2806869
28/09/2020 553.20p 564.60p 549.20p 557.40p 2485514
25/09/2020 537.60p 552.20p 533.49p 552.20p 3737034
24/09/2020 499.00p 539.20p 497.70p 536.60p 3775928
23/09/2020 502.60p 518.00p 496.90p 505.20p 2199120
22/09/2020 486.50p 500.40p 484.00p 497.40p 2391578
21/09/2020 498.20p 500.00p 478.90p 484.00p 2357984
18/09/2020 508.20p 508.20p 498.56p 498.70p 4784838
17/09/2020 510.00p 513.60p 501.79p 504.60p 2538833
16/09/2020 510.80p 516.60p 508.60p 511.00p 2255414
15/09/2020 515.20p 520.20p 511.40p 513.80p 2089402
14/09/2020 526.80p 536.60p 514.96p 519.80p 2102453
11/09/2020 533.80p 538.00p 522.60p 524.20p 1632424
10/09/2020 542.80p 545.80p 529.00p 535.80p 2155683
09/09/2020 534.80p 553.04p 534.80p 546.60p 2131485
08/09/2020 540.00p 540.00p 527.80p 537.40p 1689461
07/09/2020 521.80p 539.20p 516.60p 531.80p 1253656
04/09/2020 516.20p 530.06p 514.60p 521.00p 1781841
03/09/2020 541.00p 549.20p 520.00p 520.00p 2192815
02/09/2020 549.40p 556.60p 539.00p 539.00p 2407172
01/09/2020 556.80p 561.40p 539.00p 543.40p 2729794
31/08/2020 571.20p 572.80p 556.00p 559.40p 2894854
28/08/2020 571.20p 572.80p 556.00p 559.40p 2894854
27/08/2020 579.00p 579.40p 568.60p 571.00p 1024966
26/08/2020 572.00p 572.00p 561.40p 571.40p 1328723
25/08/2020 590.80p 597.80p 568.20p 569.20p 2335895
24/08/2020 582.00p 592.00p 572.60p 586.00p 1218700
21/08/2020 578.20p 582.53p 567.00p 578.20p 1804569
20/08/2020 587.60p 591.20p 575.00p 580.40p 1552814
19/08/2020 587.40p 598.00p 583.40p 593.80p 1226502
18/08/2020 602.40p 607.43p 585.80p 590.40p 1779894
17/08/2020 610.20p 617.20p 604.60p 608.20p 1588162
14/08/2020 624.60p 624.60p 604.80p 610.20p 1701703
13/08/2020 619.00p 628.60p 618.40p 625.40p 1897059

*Close Price adjusted for both dividends and splits