Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/08/2018 910.40p 917.60p 900.20p 902.60p 5002981
31/07/2018 930.60p 934.00p 924.20p 924.60p 4357351
30/07/2018 951.80p 960.00p 927.60p 930.00p 5473991
27/07/2018 935.00p 973.20p 931.00p 957.40p 6927570
26/07/2018 915.00p 923.80p 907.80p 923.80p 4533604
25/07/2018 904.20p 912.20p 898.80p 910.80p 3295375
24/07/2018 906.80p 913.80p 902.00p 904.00p 3327837
23/07/2018 905.00p 905.00p 894.00p 903.40p 2402853
20/07/2018 915.20p 916.60p 903.20p 905.00p 2292867
19/07/2018 917.40p 926.80p 912.40p 914.60p 2168348
18/07/2018 914.00p 920.00p 911.00p 919.00p 2621711
17/07/2018 902.20p 913.80p 901.20p 912.20p 2754313
16/07/2018 911.80p 915.40p 898.80p 904.40p 1855786
13/07/2018 915.00p 919.20p 908.80p 908.80p 1861569
12/07/2018 901.80p 914.20p 897.80p 909.80p 3787361
11/07/2018 904.80p 907.00p 896.20p 899.40p 2175312
10/07/2018 893.60p 913.40p 893.60p 908.20p 4327141
09/07/2018 889.40p 896.20p 886.00p 892.40p 2478964
06/07/2018 885.00p 887.20p 875.60p 886.20p 2932290
05/07/2018 886.80p 892.20p 879.80p 891.80p 2214017
04/07/2018 891.20p 894.40p 877.60p 883.60p 2207124
03/07/2018 883.20p 899.20p 882.60p 893.60p 3741411
02/07/2018 877.80p 887.20p 872.40p 881.20p 3008205
29/06/2018 884.20p 891.20p 880.40p 885.00p 2932114
28/06/2018 875.60p 885.00p 871.60p 876.60p 2721200
27/06/2018 866.00p 877.60p 863.20p 876.00p 3398740
26/06/2018 866.40p 868.60p 852.80p 859.40p 3076157
25/06/2018 862.20p 869.80p 857.60p 862.20p 2446580
22/06/2018 865.00p 873.20p 858.00p 866.00p 2376773
21/06/2018 869.60p 875.00p 855.80p 860.40p 2726681
20/06/2018 860.40p 872.40p 855.80p 868.20p 2654802
19/06/2018 860.00p 867.00p 846.80p 855.80p 3797589
18/06/2018 883.40p 884.40p 864.60p 868.80p 3304219
15/06/2018 881.60p 892.00p 874.60p 884.20p 5371975
14/06/2018 874.60p 887.00p 861.60p 883.20p 4233220
13/06/2018 890.60p 907.60p 890.40p 896.20p 2851652
12/06/2018 892.60p 892.60p 884.00p 892.20p 2600255
11/06/2018 888.60p 891.00p 878.40p 888.60p 2299132
08/06/2018 885.20p 893.20p 878.20p 882.80p 3278426
07/06/2018 905.00p 909.40p 888.00p 889.40p 2831721
06/06/2018 899.80p 904.00p 890.80p 896.80p 1875022
05/06/2018 896.00p 905.80p 894.40p 897.40p 3463097
04/06/2018 895.80p 902.00p 894.60p 900.20p 2132007
01/06/2018 904.60p 907.00p 894.00p 895.20p 2946126
31/05/2018 897.80p 908.00p 897.80p 901.60p 7595096
30/05/2018 900.20p 901.00p 894.40p 898.00p 3422181
29/05/2018 902.20p 904.60p 891.20p 898.40p 3063134
25/05/2018 910.40p 912.20p 901.80p 906.80p 3092823
24/05/2018 912.80p 914.40p 901.20p 901.20p 3971155
23/05/2018 918.20p 922.20p 907.00p 913.20p 2886094
22/05/2018 923.20p 929.80p 916.40p 918.00p 3029739
21/05/2018 913.00p 926.60p 913.00p 924.80p 2752402
18/05/2018 920.40p 926.00p 909.20p 910.00p 3937196
17/05/2018 907.40p 927.20p 907.40p 921.00p 3654063
16/05/2018 908.60p 918.40p 907.60p 910.00p 3339829
15/05/2018 904.80p 918.60p 904.60p 908.40p 4235066
14/05/2018 919.00p 919.40p 903.09p 909.60p 3079440
11/05/2018 917.60p 926.80p 917.40p 921.40p 2603320
10/05/2018 915.00p 925.20p 911.60p 920.40p 2960071
09/05/2018 905.40p 915.00p 897.00p 914.20p 4124720
08/05/2018 890.60p 912.60p 890.04p 911.00p 4565046
04/05/2018 834.60p 894.60p 834.60p 893.60p 8540151
03/05/2018 834.60p 835.60p 826.80p 830.00p 2774852
02/05/2018 833.00p 840.80p 823.80p 833.80p 6151388
01/05/2018 832.00p 843.00p 826.80p 831.40p 2523347
30/04/2018 826.40p 836.80p 823.00p 833.80p 3537098
27/04/2018 811.40p 826.80p 808.80p 822.20p 3540946
26/04/2018 797.40p 811.60p 792.20p 809.80p 3022471
25/04/2018 783.00p 797.60p 777.40p 796.40p 3151062
24/04/2018 798.60p 799.80p 770.40p 785.80p 6417877
23/04/2018 784.60p 799.82p 781.40p 797.20p 2681746
20/04/2018 779.00p 792.20p 779.00p 784.00p 2997016
19/04/2018 774.40p 779.60p 769.80p 775.60p 2918414
18/04/2018 774.80p 780.60p 767.20p 774.40p 3043012
17/04/2018 763.80p 773.80p 759.80p 773.00p 3731971
16/04/2018 763.00p 766.20p 758.60p 763.00p 2733140
13/04/2018 768.40p 770.40p 762.00p 763.40p 2762480
12/04/2018 764.20p 771.60p 763.20p 769.20p 2131066
11/04/2018 764.20p 771.60p 762.60p 764.80p 2706877
10/04/2018 748.80p 770.60p 746.80p 766.80p 4049216
09/04/2018 742.80p 751.20p 742.00p 745.40p 2472110
06/04/2018 733.00p 750.80p 732.20p 741.00p 3979519
05/04/2018 745.80p 750.00p 730.40p 733.00p 3654381
04/04/2018 744.00p 750.00p 738.40p 742.80p 2853643
03/04/2018 743.40p 750.00p 742.00p 745.40p 3278933
29/03/2018 751.80p 755.62p 746.80p 749.00p 3138343
28/03/2018 754.60p 756.00p 749.20p 751.40p 4189622
27/03/2018 760.20p 764.60p 754.00p 757.00p 2755046
26/03/2018 760.60p 765.20p 751.00p 752.80p 2998070
23/03/2018 755.60p 767.20p 753.60p 760.80p 4615790
22/03/2018 757.80p 765.80p 756.80p 761.60p 3593151
21/03/2018 763.00p 768.40p 762.40p 762.40p 4177230
20/03/2018 763.40p 772.00p 762.40p 764.00p 3364304
19/03/2018 769.80p 769.80p 756.20p 765.20p 4284881
16/03/2018 764.60p 775.80p 761.00p 775.80p 8959022
15/03/2018 764.00p 766.80p 755.80p 764.20p 3353555
14/03/2018 761.40p 770.20p 757.80p 766.00p 2330461
13/03/2018 767.40p 768.00p 758.60p 761.40p 2480276
12/03/2018 755.60p 773.00p 754.40p 767.00p 3019882
09/03/2018 751.00p 757.40p 747.60p 751.40p 3305209
08/03/2018 750.20p 756.40p 747.20p 753.60p 3143992
07/03/2018 741.80p 754.60p 739.20p 748.60p 3871036
06/03/2018 734.40p 746.60p 728.60p 742.20p 3501586
05/03/2018 721.40p 730.00p 718.20p 728.60p 3474214
02/03/2018 720.00p 724.00p 716.40p 718.80p 3264076
01/03/2018 732.60p 733.20p 721.20p 725.00p 4371184
28/02/2018 722.20p 736.80p 720.00p 732.40p 5341869
27/02/2018 713.60p 728.60p 698.80p 727.00p 5032257
26/02/2018 700.00p 717.60p 699.20p 714.00p 4090277
23/02/2018 708.00p 749.00p 687.20p 700.00p 6304489
22/02/2018 696.20p 706.00p 695.60p 704.80p 4228530
21/02/2018 696.80p 704.00p 695.40p 701.40p 2960450
20/02/2018 699.00p 701.20p 692.80p 696.60p 1569417
19/02/2018 702.60p 702.90p 693.80p 696.80p 1876767
16/02/2018 683.40p 701.60p 681.60p 700.60p 4372150
15/02/2018 670.20p 681.80p 669.20p 681.80p 4965477
14/02/2018 658.20p 670.60p 653.00p 667.60p 4944713
13/02/2018 663.80p 666.80p 653.00p 653.00p 4721687
12/02/2018 663.60p 670.60p 663.60p 665.20p 4655241
09/02/2018 677.40p 677.80p 651.00p 658.80p 7435979
08/02/2018 685.00p 688.40p 680.00p 681.00p 5310088
07/02/2018 679.80p 689.20p 676.00p 686.40p 4450077
06/02/2018 672.00p 682.00p 669.40p 678.40p 4953518
05/02/2018 685.60p 691.60p 683.80p 690.00p 3146561
02/02/2018 696.00p 702.80p 691.00p 692.00p 3215669
01/02/2018 694.40p 698.60p 691.80p 696.80p 2361318
31/01/2018 690.60p 697.80p 688.00p 693.80p 4390086
30/01/2018 687.00p 695.40p 686.20p 689.00p 4068571
29/01/2018 692.20p 699.80p 689.40p 690.40p 2790299
26/01/2018 684.80p 698.40p 683.60p 694.00p 3503385
25/01/2018 688.80p 691.60p 683.40p 685.40p 3497496
24/01/2018 691.80p 698.40p 688.40p 691.20p 3741555
23/01/2018 691.60p 699.80p 685.80p 693.60p 3323947
22/01/2018 685.00p 695.40p 677.20p 691.60p 3604695
19/01/2018 680.20p 689.80p 674.80p 688.00p 3828611
18/01/2018 685.00p 690.40p 673.80p 679.20p 8812671
17/01/2018 715.60p 716.40p 670.20p 685.00p 12306860
16/01/2018 729.80p 730.80p 715.80p 718.40p 5968479
15/01/2018 722.80p 733.40p 722.80p 729.40p 3165857
12/01/2018 721.60p 726.60p 718.40p 723.00p 4592779
11/01/2018 727.40p 727.80p 721.00p 723.20p 2846130
10/01/2018 740.20p 740.20p 722.00p 727.20p 5640861
09/01/2018 729.60p 740.00p 727.40p 738.20p 3313975
08/01/2018 733.20p 737.80p 725.20p 727.80p 3305597
05/01/2018 733.20p 742.00p 731.40p 735.20p 2845314
04/01/2018 735.80p 739.00p 733.60p 733.80p 2298164
03/01/2018 732.80p 739.80p 732.60p 736.20p 3050886
02/01/2018 740.80p 740.80p 726.60p 734.60p 2546157
29/12/2017 731.00p 740.50p 731.00p 736.00p 985445
28/12/2017 731.00p 736.00p 730.50p 733.00p 810800
27/12/2017 735.50p 736.50p 728.00p 732.50p 1884242
22/12/2017 728.00p 735.50p 728.00p 735.00p 1126152
21/12/2017 728.50p 734.00p 722.50p 730.50p 3220277
20/12/2017 723.00p 729.00p 720.00p 726.50p 3393642
19/12/2017 726.50p 726.50p 718.00p 720.00p 3538238
18/12/2017 726.50p 732.50p 723.00p 726.00p 2715870
15/12/2017 740.00p 740.00p 724.50p 725.00p 7058077
14/12/2017 750.00p 752.50p 736.50p 738.00p 3447403
13/12/2017 748.00p 752.65p 740.50p 750.00p 3666178
12/12/2017 744.00p 751.00p 740.00p 748.00p 3216787
11/12/2017 741.00p 749.50p 739.50p 744.00p 3461197
08/12/2017 735.00p 744.50p 734.50p 740.50p 3504480
07/12/2017 723.00p 743.50p 721.00p 737.00p 7111627
06/12/2017 713.00p 723.25p 711.00p 721.00p 3780000
05/12/2017 709.00p 719.50p 707.50p 715.50p 4180317
04/12/2017 715.50p 718.50p 707.25p 714.50p 2954420
01/12/2017 705.50p 720.00p 704.50p 713.50p 5295904
30/11/2017 705.00p 712.50p 701.50p 708.00p 3792597
29/11/2017 703.00p 711.00p 698.00p 708.00p 4169159
28/11/2017 691.00p 704.00p 690.00p 702.50p 3189354
27/11/2017 706.50p 706.50p 692.50p 693.50p 4016832
24/11/2017 706.00p 712.00p 704.50p 708.00p 1679910
23/11/2017 704.50p 709.50p 699.50p 709.50p 1788939
22/11/2017 698.00p 707.50p 697.50p 704.00p 2675179
21/11/2017 696.00p 703.00p 693.00p 699.50p 2429149
20/11/2017 696.00p 699.57p 697.00p 694.50p 2043619
17/11/2017 693.00p 697.50p 689.50p 697.50p 3341549
16/11/2017 697.00p 701.57p 694.00p 694.50p 3377176
15/11/2017 701.50p 703.00p 691.50p 693.50p 2240042
14/11/2017 700.00p 707.50p 693.00p 700.00p 3594785
13/11/2017 696.50p 701.35p 690.50p 698.00p 2373444
10/11/2017 699.00p 699.50p 688.00p 693.00p 4057540
09/11/2017 701.00p 701.00p 692.50p 695.50p 3798815
08/11/2017 695.50p 699.50p 693.50p 699.50p 4803836
07/11/2017 698.50p 701.50p 693.00p 697.00p 3023651
06/11/2017 691.50p 701.50p 690.50p 697.00p 3697974
03/11/2017 699.00p 702.00p 692.00p 693.50p 3522779
02/11/2017 700.50p 705.50p 691.00p 698.00p 9644693
01/11/2017 703.50p 710.50p 698.00p 704.00p 5510730
31/10/2017 713.50p 715.89p 698.00p 703.50p 6841322
30/10/2017 713.00p 719.00p 708.00p 716.00p 3378212
27/10/2017 718.50p 725.50p 715.50p 715.50p 5618647
26/10/2017 708.50p 722.50p 703.50p 719.50p 3440808
25/10/2017 705.00p 713.00p 703.00p 705.00p 3962335
24/10/2017 692.50p 708.00p 691.50p 704.50p 2971894
23/10/2017 694.00p 699.57p 693.00p 695.50p 2688959
20/10/2017 693.00p 701.50p 688.00p 694.50p 4119466
19/10/2017 686.50p 693.50p 678.91p 691.00p 5255230
18/10/2017 670.50p 691.00p 662.00p 687.00p 9434524
17/10/2017 658.00p 680.50p 644.50p 667.00p 16151113

*Close Price adjusted for both dividends and splits