Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
17/05/2019 805.00p 811.20p 800.40p 802.80p 1497648
16/05/2019 799.80p 813.40p 798.40p 810.80p 1235292
15/05/2019 797.80p 805.80p 790.80p 803.20p 1138202
14/05/2019 797.60p 803.20p 789.90p 797.00p 1541843
13/05/2019 801.00p 803.40p 795.60p 797.40p 1628289
10/05/2019 804.40p 812.00p 800.00p 802.40p 1571305
09/05/2019 809.40p 811.60p 802.40p 804.80p 2413269
08/05/2019 809.80p 815.00p 799.60p 808.60p 2360560
07/05/2019 798.00p 807.80p 794.62p 807.20p 3334298
03/05/2019 803.80p 820.00p 802.00p 810.60p 2185914
02/05/2019 805.40p 816.00p 803.00p 807.20p 2958942
01/05/2019 824.40p 825.20p 808.60p 812.40p 2074069
30/04/2019 832.40p 838.80p 830.20p 830.20p 3353778
29/04/2019 855.00p 859.40p 841.80p 842.40p 1758673
26/04/2019 868.00p 880.00p 852.00p 858.60p 3739427
25/04/2019 871.00p 875.80p 840.60p 865.00p 3705193
24/04/2019 867.20p 879.80p 862.40p 865.60p 4220889
23/04/2019 840.60p 868.60p 837.60p 867.20p 3841305
18/04/2019 841.20p 843.40p 830.60p 843.40p 2191182
17/04/2019 824.80p 842.20p 821.00p 838.60p 3513489
16/04/2019 834.40p 838.00p 823.40p 825.00p 2743641
15/04/2019 834.60p 838.60p 826.40p 835.80p 1633466
12/04/2019 838.40p 839.60p 828.60p 838.00p 1843296
11/04/2019 820.40p 836.40p 820.20p 835.20p 2016571
10/04/2019 827.00p 837.40p 821.00p 822.00p 2129761
09/04/2019 832.60p 832.80p 820.00p 822.00p 2164937
08/04/2019 839.80p 840.40p 832.00p 837.40p 2444351
05/04/2019 836.20p 846.80p 833.00p 838.20p 1699787
04/04/2019 837.00p 840.80p 826.40p 837.00p 1942195
03/04/2019 845.20p 853.80p 842.00p 847.20p 3190740
02/04/2019 850.80p 856.20p 841.80p 847.00p 1677659
01/04/2019 841.00p 848.60p 831.90p 848.60p 2730663
29/03/2019 830.40p 848.20p 830.00p 836.20p 2878120
28/03/2019 826.80p 841.40p 826.80p 830.00p 1373684
27/03/2019 829.20p 831.00p 819.20p 826.00p 1778569
26/03/2019 830.00p 832.40p 824.00p 832.20p 1520075
25/03/2019 841.00p 847.00p 824.80p 825.80p 1947198
22/03/2019 850.00p 878.00p 831.20p 849.20p 3620157
21/03/2019 820.00p 838.20p 817.40p 835.20p 2320654
20/03/2019 832.00p 841.20p 820.00p 820.00p 1884168
19/03/2019 823.80p 838.40p 822.40p 835.40p 2098742
18/03/2019 825.40p 835.60p 825.40p 827.00p 1765790
15/03/2019 832.40p 834.40p 823.40p 828.40p 3926724
14/03/2019 825.40p 833.20p 823.80p 827.40p 2122476
13/03/2019 819.80p 827.80p 814.20p 827.80p 2544156
12/03/2019 819.60p 827.00p 805.40p 824.00p 2388116
11/03/2019 821.00p 827.60p 820.40p 821.00p 1417290
08/03/2019 815.20p 821.40p 814.00p 817.40p 1544080
07/03/2019 821.20p 836.00p 819.20p 822.60p 2215914
06/03/2019 827.40p 831.00p 820.80p 824.00p 2243983
05/03/2019 837.40p 840.00p 828.60p 832.00p 2815511
04/03/2019 840.20p 851.40p 840.20p 842.80p 1903774
01/03/2019 850.00p 851.20p 841.40p 841.40p 2462290
28/02/2019 835.40p 850.60p 834.80p 846.00p 2891912
27/02/2019 860.20p 864.20p 827.00p 841.40p 6358229
26/02/2019 850.80p 865.40p 845.60p 859.40p 2999086
25/02/2019 900.00p 903.00p 851.80p 854.20p 5938847
22/02/2019 899.00p 923.80p 867.80p 903.00p 4232788
21/02/2019 895.00p 895.00p 874.00p 883.40p 3690769
20/02/2019 900.00p 907.40p 892.40p 892.40p 4119311
19/02/2019 911.00p 920.20p 896.80p 902.00p 2495889
18/02/2019 919.00p 925.20p 908.40p 911.00p 2409554
15/02/2019 930.40p 940.40p 920.40p 920.60p 1980618
14/02/2019 929.00p 935.20p 922.80p 929.40p 2639977
13/02/2019 939.60p 941.60p 917.60p 929.00p 3374498
12/02/2019 954.40p 955.00p 940.00p 942.00p 2439185
11/02/2019 926.80p 948.60p 925.40p 943.60p 2064369
08/02/2019 925.60p 927.60p 920.40p 926.40p 1502042
07/02/2019 916.60p 938.00p 916.60p 920.60p 1831945
06/02/2019 941.20p 945.20p 927.80p 927.80p 2187976
05/02/2019 931.60p 943.80p 928.40p 943.80p 2040327
04/02/2019 916.80p 937.20p 916.80p 929.20p 1779879
01/02/2019 909.80p 923.40p 907.80p 920.40p 1971831
31/01/2019 921.80p 921.80p 904.80p 906.00p 3659015
30/01/2019 912.00p 929.60p 910.80p 926.80p 1947525
29/01/2019 895.80p 916.80p 894.60p 912.00p 2270335
28/01/2019 898.60p 906.80p 896.00p 897.00p 1631610
25/01/2019 918.00p 918.00p 901.00p 901.40p 3036215
24/01/2019 924.20p 926.20p 909.40p 909.40p 2119859
23/01/2019 921.40p 939.00p 914.80p 920.00p 2711426
22/01/2019 932.80p 943.80p 917.40p 920.40p 2798552
21/01/2019 919.40p 936.40p 917.80p 934.20p 1530248
18/01/2019 907.40p 929.20p 905.60p 925.40p 3638012
17/01/2019 906.80p 926.60p 893.00p 907.00p 4474162
16/01/2019 938.00p 947.40p 896.80p 918.20p 12703427
15/01/2019 993.60p 999.40p 960.40p 976.60p 4432868
14/01/2019 1,020.00p 1,027.00p 991.00p 991.60p 4771706
11/01/2019 1,024.50p 1,030.00p 1,012.00p 1,027.50p 3280418
10/01/2019 1,018.00p 1,026.50p 1,005.50p 1,021.50p 2949921

*Close Price adjusted for both dividends and splits