Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
09/01/2019 1,015.00p 1,028.00p 1,008.50p 1,020.50p 2850717
08/01/2019 975.80p 1,011.50p 973.60p 1,005.00p 3612656
07/01/2019 970.00p 982.60p 965.80p 976.20p 2780221
04/01/2019 953.20p 963.00p 950.00p 963.00p 2105749
03/01/2019 941.80p 955.40p 937.80p 946.60p 2098374
02/01/2019 933.20p 945.00p 926.80p 942.60p 1877459
31/12/2018 944.40p 944.40p 931.40p 938.40p 587400
28/12/2018 923.20p 943.40p 918.60p 937.80p 1771273
27/12/2018 936.80p 945.00p 907.00p 915.40p 2155189
24/12/2018 919.80p 932.20p 919.80p 928.20p 475991
21/12/2018 933.40p 936.20p 917.60p 926.60p 5732612
20/12/2018 928.40p 941.80p 926.81p 932.80p 3128450
19/12/2018 926.00p 940.80p 924.00p 938.00p 2154449
18/12/2018 940.20p 942.80p 922.20p 926.00p 2927794
17/12/2018 944.60p 951.40p 938.80p 940.00p 3024647
14/12/2018 930.40p 951.00p 928.70p 945.80p 2520768
13/12/2018 934.20p 940.00p 922.20p 934.60p 2210650
12/12/2018 927.60p 938.80p 925.20p 931.80p 3159470
11/12/2018 925.60p 929.20p 915.60p 923.00p 2076035
10/12/2018 912.20p 929.20p 912.20p 916.00p 2223667
07/12/2018 926.80p 932.00p 912.20p 912.20p 3357627
06/12/2018 923.20p 926.20p 912.20p 920.00p 3108791
05/12/2018 950.00p 952.40p 925.00p 926.60p 3857333
04/12/2018 969.20p 981.30p 958.00p 960.80p 3301297
03/12/2018 970.00p 980.60p 965.00p 966.60p 3272435
30/11/2018 964.00p 971.00p 958.80p 963.40p 3411159
29/11/2018 961.00p 967.00p 950.60p 961.00p 2120531
28/11/2018 963.60p 969.00p 955.00p 961.40p 3211812
27/11/2018 964.60p 970.80p 961.80p 963.00p 3415126
26/11/2018 954.00p 970.00p 949.40p 963.60p 2907867
23/11/2018 942.40p 951.00p 932.20p 949.20p 2152944
22/11/2018 953.80p 962.80p 947.60p 952.40p 2899264
21/11/2018 935.00p 959.80p 931.60p 953.40p 3786879
20/11/2018 940.00p 940.00p 923.60p 937.60p 3355141
19/11/2018 930.20p 954.80p 928.60p 942.00p 3639908
16/11/2018 934.00p 938.40p 922.40p 930.40p 3220356
15/11/2018 924.20p 948.40p 914.00p 929.00p 3350138
14/11/2018 911.60p 937.80p 905.66p 920.20p 3102421
13/11/2018 921.20p 925.40p 907.00p 910.00p 2772664
12/11/2018 927.20p 929.00p 910.60p 921.00p 2825698
09/11/2018 917.60p 931.00p 912.00p 921.80p 3161425
08/11/2018 909.00p 922.00p 904.60p 918.00p 2486647
07/11/2018 895.00p 911.00p 895.00p 911.00p 2316606
06/11/2018 906.00p 910.80p 889.80p 890.00p 1718172
05/11/2018 902.40p 915.00p 900.06p 907.00p 2120405
02/11/2018 892.60p 904.00p 890.40p 902.00p 2808807
01/11/2018 896.20p 900.80p 882.80p 886.40p 3144458
31/10/2018 917.60p 923.00p 897.80p 898.60p 3994073
30/10/2018 901.40p 913.00p 898.00p 909.80p 1687091
29/10/2018 898.40p 915.80p 894.80p 905.20p 2701388
26/10/2018 895.00p 898.20p 885.80p 895.40p 2455261
25/10/2018 880.00p 905.20p 875.00p 904.80p 2805278
24/10/2018 892.00p 906.60p 886.20p 888.60p 3830410
23/10/2018 872.80p 893.80p 871.40p 887.80p 4218914
22/10/2018 871.20p 885.33p 863.00p 878.40p 2926233
19/10/2018 862.60p 877.20p 856.20p 874.80p 3308479
18/10/2018 831.80p 872.20p 831.40p 867.00p 4513753
17/10/2018 850.00p 880.00p 830.40p 835.40p 6646412
16/10/2018 801.00p 826.20p 798.00p 817.40p 5504054
15/10/2018 779.20p 792.40p 769.60p 792.40p 2918875
12/10/2018 792.80p 792.80p 776.80p 777.60p 3283058
11/10/2018 779.60p 792.40p 764.80p 780.00p 5142808
10/10/2018 810.00p 810.00p 787.40p 787.40p 4032456
09/10/2018 816.80p 821.40p 807.80p 820.60p 2731747
08/10/2018 832.00p 833.60p 815.00p 816.80p 3153096
05/10/2018 850.00p 852.80p 833.00p 833.00p 3197570
04/10/2018 846.20p 857.60p 841.20p 846.60p 4261566
03/10/2018 852.60p 857.00p 845.60p 854.00p 4298662
02/10/2018 886.40p 887.00p 854.00p 854.00p 4261183
01/10/2018 890.00p 902.80p 886.80p 888.40p 1918139
28/09/2018 899.40p 906.20p 890.00p 890.00p 3652253
27/09/2018 880.60p 906.00p 877.40p 904.80p 3741916
26/09/2018 873.60p 880.40p 870.80p 880.00p 2809584
25/09/2018 886.40p 891.80p 862.40p 872.00p 5652995
24/09/2018 879.40p 891.00p 879.00p 888.00p 1938174
21/09/2018 870.00p 883.20p 862.80p 883.20p 6113881
20/09/2018 850.00p 865.40p 850.00p 865.40p 4025117
19/09/2018 843.80p 854.40p 839.00p 850.00p 3845504
18/09/2018 838.00p 844.60p 836.20p 841.40p 3026573
17/09/2018 838.20p 848.20p 836.80p 838.80p 2731465
14/09/2018 849.80p 853.00p 833.60p 837.40p 3115772
13/09/2018 861.80p 865.60p 837.60p 844.20p 4479692
12/09/2018 866.80p 875.80p 860.80p 861.60p 3648161
11/09/2018 885.00p 889.20p 860.60p 866.60p 4247569
10/09/2018 895.00p 896.00p 885.00p 886.40p 2532726
07/09/2018 895.00p 898.60p 887.00p 896.80p 2448405
06/09/2018 896.20p 903.60p 893.60p 896.00p 1805237
05/09/2018 912.00p 916.40p 891.60p 898.00p 3435877
04/09/2018 929.80p 931.20p 914.60p 917.00p 2392651
03/09/2018 918.00p 935.60p 918.00p 928.40p 1882056
31/08/2018 932.60p 934.20p 915.40p 917.40p 2802723
30/08/2018 929.20p 936.00p 909.20p 932.40p 3018060
29/08/2018 939.40p 944.80p 934.20p 937.60p 2277339
28/08/2018 929.80p 941.60p 927.20p 936.20p 2429070
24/08/2018 924.60p 929.20p 923.00p 927.60p 1276695
23/08/2018 929.40p 941.40p 927.70p 929.40p 1822468
22/08/2018 920.20p 931.40p 915.00p 927.80p 2716409
21/08/2018 921.00p 929.00p 917.80p 925.60p 1402880
20/08/2018 915.80p 929.40p 915.80p 925.40p 2225634
17/08/2018 915.00p 919.20p 914.40p 917.40p 2085639
16/08/2018 919.00p 919.20p 914.40p 916.00p 2309454
15/08/2018 929.60p 936.60p 912.80p 917.00p 2113190
14/08/2018 919.20p 931.00p 919.00p 926.60p 2839990
13/08/2018 920.00p 920.20p 911.80p 916.60p 2050577
10/08/2018 915.40p 921.40p 913.60p 920.00p 1847779
09/08/2018 924.80p 929.00p 915.20p 917.00p 2363186
08/08/2018 916.00p 925.40p 915.40p 920.80p 2723022
07/08/2018 914.80p 928.00p 912.20p 917.80p 2774606
06/08/2018 907.40p 917.40p 907.00p 911.60p 1841776
03/08/2018 896.60p 909.60p 891.40p 908.00p 4988725
02/08/2018 897.00p 899.80p 891.80p 894.80p 3123097

*Close Price adjusted for both dividends and splits