Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/02/2020 552.40p 562.80p 544.60p 557.60p 5951363
27/02/2020 575.40p 583.40p 567.60p 569.40p 4066638
26/02/2020 582.00p 589.80p 573.20p 580.00p 4434835
25/02/2020 583.80p 602.00p 579.60p 582.00p 3580864
24/02/2020 551.00p 581.00p 547.60p 579.60p 5051114
21/02/2020 580.60p 586.60p 549.00p 561.40p 6861322
20/02/2020 579.00p 586.80p 576.80p 584.00p 2686015
19/02/2020 575.00p 579.60p 570.40p 577.20p 1959458
18/02/2020 566.80p 576.00p 566.80p 573.60p 2717476
17/02/2020 578.40p 580.00p 569.00p 572.00p 2229327
14/02/2020 558.80p 572.80p 558.60p 570.20p 4260143
13/02/2020 584.80p 591.78p 556.40p 556.40p 3583145
12/02/2020 577.20p 585.40p 574.80p 584.80p 2679927
11/02/2020 579.20p 588.40p 575.80p 576.40p 2690182
10/02/2020 579.80p 586.00p 576.60p 579.20p 2156459
07/02/2020 577.20p 589.20p 577.20p 584.40p 2059393
06/02/2020 590.00p 595.40p 582.80p 582.80p 2692838
05/02/2020 573.60p 586.60p 571.80p 581.00p 2027564
04/02/2020 565.20p 576.00p 565.20p 571.60p 2562995
03/02/2020 564.00p 575.40p 563.60p 566.80p 2509696
31/01/2020 577.00p 577.00p 567.80p 568.40p 4460355
30/01/2020 568.20p 573.40p 564.00p 565.80p 3505780
29/01/2020 587.00p 592.20p 573.60p 573.60p 4325093
28/01/2020 577.20p 591.20p 577.20p 587.20p 2708609
27/01/2020 570.80p 590.20p 570.80p 579.80p 3397743
24/01/2020 583.80p 594.40p 580.40p 583.80p 2402409
23/01/2020 580.80p 585.20p 574.40p 581.60p 2213907
22/01/2020 574.80p 588.20p 574.80p 575.60p 2859601
21/01/2020 585.80p 585.80p 572.60p 576.00p 2684757
20/01/2020 586.40p 604.60p 585.80p 588.60p 2873007
17/01/2020 552.00p 593.40p 552.00p 588.60p 5248895
16/01/2020 560.00p 590.73p 532.60p 563.40p 9886438
15/01/2020 605.00p 622.00p 605.00p 618.40p 3738506
14/01/2020 619.80p 624.20p 599.00p 605.00p 4483342
13/01/2020 624.60p 634.00p 617.40p 625.60p 1848568
10/01/2020 633.60p 633.60p 621.80p 627.80p 1604195
09/01/2020 633.20p 638.20p 624.80p 625.00p 1328530
08/01/2020 638.20p 644.80p 631.80p 635.40p 1640431
07/01/2020 640.20p 644.60p 637.00p 642.80p 1611092
06/01/2020 640.80p 644.10p 622.40p 634.80p 1681484
03/01/2020 642.60p 648.20p 638.40p 643.00p 1696841
02/01/2020 643.60p 659.40p 642.20p 650.00p 1750820
31/12/2019 646.20p 648.00p 637.00p 637.00p 678433
30/12/2019 655.00p 655.00p 644.00p 651.20p 1372403
27/12/2019 658.00p 667.40p 652.60p 655.00p 1125808
24/12/2019 652.80p 663.80p 652.52p 658.00p 490496
23/12/2019 626.80p 657.20p 623.20p 654.20p 1709496
20/12/2019 620.80p 630.60p 617.60p 624.20p 4086412
19/12/2019 652.00p 653.20p 610.35p 615.00p 4775070
18/12/2019 654.60p 677.80p 652.80p 655.00p 3504854
17/12/2019 657.40p 658.60p 644.00p 644.00p 3030371
16/12/2019 650.00p 656.95p 645.40p 653.80p 3134788
13/12/2019 644.40p 666.20p 640.20p 660.00p 4366048
12/12/2019 646.40p 651.80p 643.60p 646.40p 1726651
11/12/2019 634.20p 645.00p 630.60p 645.00p 2593279
10/12/2019 637.20p 640.00p 626.00p 633.20p 1767882
09/12/2019 643.60p 643.80p 637.40p 639.80p 1200092
06/12/2019 638.60p 642.60p 634.80p 642.60p 1166507
05/12/2019 632.40p 636.20p 623.00p 635.00p 1981929
04/12/2019 629.00p 639.20p 619.60p 628.00p 2294825
03/12/2019 636.20p 640.20p 622.15p 633.00p 2221133
02/12/2019 648.40p 658.20p 638.80p 640.20p 1967633
29/11/2019 649.80p 661.40p 646.60p 646.60p 2261425
28/11/2019 658.20p 662.10p 649.80p 653.20p 1553825
27/11/2019 656.00p 672.80p 652.60p 658.00p 3353027
26/11/2019 660.80p 661.20p 646.40p 656.00p 5553307
25/11/2019 650.00p 661.20p 650.00p 656.20p 1658029
22/11/2019 641.80p 653.80p 640.60p 651.00p 2303850
21/11/2019 639.00p 646.20p 635.00p 640.00p 2868308
20/11/2019 666.00p 666.60p 632.00p 642.00p 8669072
19/11/2019 670.60p 680.20p 666.40p 667.20p 1758035
18/11/2019 676.40p 678.00p 666.80p 671.60p 1868249
15/11/2019 693.20p 696.60p 678.40p 678.40p 1975500
14/11/2019 686.20p 693.00p 683.40p 686.60p 1756723
13/11/2019 695.00p 695.00p 6.87p 688.20p 1861891
12/11/2019 695.80p 701.20p 694.20p 694.80p 3302928
11/11/2019 703.80p 705.20p 687.40p 695.20p 1678394
08/11/2019 705.00p 710.60p 702.80p 706.00p 1338555
07/11/2019 705.00p 712.60p 704.40p 709.20p 1659164
06/11/2019 705.40p 705.80p 694.00p 705.80p 1833354
05/11/2019 700.40p 705.80p 695.00p 704.20p 2120022
04/11/2019 684.00p 701.20p 681.80p 698.60p 1975979
01/11/2019 683.60p 686.40p 679.80p 685.00p 1208124
31/10/2019 689.40p 689.80p 681.00p 682.20p 2109568
30/10/2019 675.40p 688.20p 675.40p 688.00p 1105225
29/10/2019 682.00p 682.00p 672.91p 680.00p 1760750
28/10/2019 676.80p 681.80p 669.40p 681.20p 2237294
25/10/2019 671.00p 677.60p 671.00p 675.00p 1586436
24/10/2019 679.40p 682.20p 675.20p 675.20p 2412661
23/10/2019 673.00p 678.60p 670.00p 678.60p 3141113
22/10/2019 676.80p 681.00p 672.40p 674.20p 2577191
21/10/2019 685.00p 685.00p 673.80p 674.60p 3083899
18/10/2019 680.00p 681.60p 673.40p 674.60p 2885446
17/10/2019 682.20p 687.60p 675.00p 682.20p 5591531
16/10/2019 686.60p 695.40p 680.20p 680.20p 4170424
15/10/2019 692.80p 694.60p 683.40p 691.00p 2925333
14/10/2019 687.40p 695.60p 685.00p 691.00p 2589762
11/10/2019 687.20p 696.20p 680.80p 693.60p 4217590
10/10/2019 702.40p 703.00p 694.60p 694.80p 2077831
09/10/2019 704.40p 706.60p 696.40p 701.40p 3012999
08/10/2019 715.00p 719.60p 707.80p 707.80p 2313526
07/10/2019 725.00p 727.00p 713.60p 716.00p 2472133
04/10/2019 708.60p 725.00p 703.20p 723.20p 3114957
03/10/2019 714.60p 723.40p 710.80p 710.80p 4130531
02/10/2019 743.20p 743.20p 722.20p 723.00p 5224463
01/10/2019 738.60p 752.00p 737.00p 750.00p 5091403
30/09/2019 721.00p 738.40p 721.00p 738.00p 7120167
27/09/2019 726.60p 747.00p 719.00p 734.40p 5815391
26/09/2019 759.00p 770.00p 694.60p 740.00p 13633760
25/09/2019 856.20p 860.80p 850.40p 860.80p 969201
24/09/2019 855.80p 863.60p 851.60p 859.20p 1324904
23/09/2019 855.60p 856.60p 848.60p 853.20p 1696045
20/09/2019 866.00p 866.40p 851.20p 851.80p 3729117
19/09/2019 860.00p 872.60p 858.40p 862.80p 2174694
18/09/2019 870.20p 870.20p 853.40p 861.40p 1829560
17/09/2019 867.40p 878.00p 867.40p 870.00p 1781851
16/09/2019 869.40p 877.60p 866.20p 871.40p 1635413
13/09/2019 880.00p 891.40p 868.40p 875.00p 2441822
12/09/2019 871.60p 872.36p 856.00p 863.80p 2036898
11/09/2019 866.80p 872.40p 859.80p 866.80p 2454458
10/09/2019 856.00p 869.20p 856.00p 864.20p 1821595
09/09/2019 864.00p 868.80p 856.40p 859.40p 1460522
06/09/2019 848.80p 861.00p 846.80p 859.00p 2433538
05/09/2019 848.20p 850.00p 833.20p 845.80p 1897952
04/09/2019 834.00p 847.20p 834.00p 846.80p 1875696
03/09/2019 837.40p 848.20p 835.80p 839.40p 1249236
02/09/2019 828.00p 844.80p 828.00p 840.80p 1107302
30/08/2019 838.40p 841.00p 829.40p 831.40p 1671491
29/08/2019 823.60p 842.40p 823.60p 834.80p 1964135
28/08/2019 811.20p 825.00p 808.40p 822.80p 1839903
27/08/2019 810.40p 812.20p 802.00p 809.00p 2851859
23/08/2019 823.60p 828.80p 818.00p 818.00p 1253773
22/08/2019 824.40p 824.40p 816.20p 820.00p 1618996
21/08/2019 820.60p 833.00p 820.40p 829.00p 1025364
20/08/2019 826.20p 826.20p 817.00p 819.00p 1515582
19/08/2019 816.00p 823.20p 809.40p 823.20p 2244755
16/08/2019 810.60p 825.80p 808.60p 814.40p 1184195
15/08/2019 804.00p 824.20p 802.80p 806.00p 1968499
14/08/2019 821.20p 821.40p 808.00p 813.60p 2933801
13/08/2019 816.40p 822.20p 809.40p 817.40p 1320825
12/08/2019 833.00p 835.00p 820.00p 820.00p 1558790
09/08/2019 829.60p 837.80p 826.80p 827.80p 1837848
08/08/2019 827.00p 833.80p 825.77p 832.60p 2059168
07/08/2019 814.80p 823.20p 809.40p 823.00p 3028012
06/08/2019 815.00p 823.80p 805.20p 810.00p 2437542
05/08/2019 828.00p 828.40p 810.00p 816.20p 3388433
02/08/2019 850.00p 850.00p 828.00p 830.40p 4395648
01/08/2019 871.20p 873.00p 849.40p 849.40p 4960269
31/07/2019 895.00p 896.00p 871.00p 871.20p 4205149
30/07/2019 923.60p 927.70p 890.20p 895.60p 4267634
29/07/2019 939.40p 951.20p 922.20p 922.20p 4577402
26/07/2019 905.00p 950.00p 905.00p 927.00p 7015546
25/07/2019 884.40p 887.40p 868.60p 875.40p 2358518
24/07/2019 887.40p 891.60p 877.60p 879.40p 2261276
23/07/2019 891.60p 899.80p 885.20p 886.40p 2554792
22/07/2019 884.00p 896.80p 879.40p 891.00p 3074971
19/07/2019 875.20p 885.80p 874.10p 882.20p 2185736
18/07/2019 878.80p 883.60p 875.20p 878.20p 1888825
17/07/2019 895.00p 897.80p 879.60p 882.80p 2578747
16/07/2019 860.00p 893.20p 859.40p 893.20p 4902435
15/07/2019 850.00p 869.00p 850.00p 863.80p 2331357
12/07/2019 846.40p 852.80p 846.40p 851.00p 1169541
11/07/2019 852.60p 856.00p 846.00p 846.00p 2210159
10/07/2019 845.60p 857.60p 842.20p 855.40p 1799218
09/07/2019 836.60p 846.20p 836.60p 845.40p 1543695
08/07/2019 842.20p 845.40p 837.40p 839.40p 1879658
05/07/2019 850.40p 850.40p 841.80p 844.80p 1682499
04/07/2019 841.20p 852.60p 841.20p 847.60p 1281482
03/07/2019 835.40p 845.60p 827.60p 844.60p 1699646
02/07/2019 832.80p 835.20p 830.00p 830.00p 1549545
01/07/2019 827.60p 836.20p 823.40p 826.60p 1922809
28/06/2019 809.60p 826.00p 809.00p 819.40p 1971423
27/06/2019 814.20p 818.20p 807.00p 811.80p 2000155
26/06/2019 812.40p 816.00p 810.80p 814.60p 1245626
25/06/2019 820.60p 822.42p 814.20p 817.20p 1920205
24/06/2019 816.00p 826.20p 815.40p 822.80p 1031920
21/06/2019 816.80p 823.00p 812.40p 816.00p 3552253
20/06/2019 823.00p 824.40p 812.00p 815.00p 1998380
19/06/2019 829.60p 830.40p 819.20p 821.40p 2272706
18/06/2019 811.00p 830.00p 804.00p 830.00p 3443379
17/06/2019 802.40p 813.60p 802.40p 808.20p 3395979
14/06/2019 808.40p 808.40p 788.00p 798.60p 2602674
13/06/2019 804.20p 821.20p 802.00p 809.80p 2145672
12/06/2019 808.20p 812.80p 801.80p 804.80p 1305012
11/06/2019 811.40p 811.40p 798.00p 807.40p 1684891
10/06/2019 800.80p 815.40p 800.00p 809.60p 2059359
07/06/2019 776.40p 800.40p 776.40p 799.60p 2414014
06/06/2019 776.40p 782.60p 770.00p 778.00p 2490688
05/06/2019 764.40p 780.20p 764.00p 776.20p 2930200
04/06/2019 784.20p 790.20p 769.20p 769.20p 2250695
03/06/2019 785.20p 791.80p 774.60p 791.00p 2351640
31/05/2019 785.40p 798.00p 782.00p 787.00p 3097868
30/05/2019 792.60p 797.80p 785.80p 795.60p 1128437
29/05/2019 806.60p 806.80p 782.80p 791.80p 2522153
28/05/2019 803.60p 819.40p 802.40p 808.00p 4539695
24/05/2019 807.80p 815.20p 797.20p 801.80p 3042136
23/05/2019 795.60p 812.40p 793.00p 807.00p 2962135
22/05/2019 787.80p 809.60p 786.00p 804.20p 2159785
21/05/2019 802.40p 804.80p 782.40p 785.20p 2384497
20/05/2019 803.20p 807.20p 796.80p 800.60p 1232338

*Close Price adjusted for both dividends and splits