Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Pearson (PSON) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1,273.50p | 1,282.50p | 1,269.50p | 1,278.50p | 178952 |
| 23/12/2024 | 1,267.50p | 1,273.50p | 1,258.00p | 1,272.50p | 700804 |
| 20/12/2024 | 1,266.00p | 1,275.50p | 1,257.00p | 1,269.00p | 2924712 |
| 19/12/2024 | 1,268.50p | 1,273.00p | 1,254.50p | 1,265.50p | 1840838 |
| 18/12/2024 | 1,275.50p | 1,286.00p | 1,274.25p | 1,278.50p | 2343585 |
| 17/12/2024 | 1,273.00p | 1,278.00p | 1,263.50p | 1,276.00p | 1201835 |
| 16/12/2024 | 1,285.00p | 1,285.00p | 1,264.00p | 1,274.50p | 1170691 |
| 13/12/2024 | 1,273.50p | 1,285.50p | 1,269.97p | 1,282.00p | 1661053 |
| 12/12/2024 | 1,279.50p | 1,283.50p | 1,267.50p | 1,270.50p | 1798385 |
| 11/12/2024 | 1,241.00p | 1,280.50p | 1,238.00p | 1,279.00p | 1425025 |
| 10/12/2024 | 1,242.50p | 1,253.00p | 1,227.50p | 1,237.50p | 1480324 |
| 09/12/2024 | 1,256.50p | 1,257.50p | 1,246.50p | 1,248.00p | 695635 |
| 06/12/2024 | 1,252.00p | 1,254.00p | 1,246.00p | 1,253.00p | 1185641 |
| 05/12/2024 | 1,241.50p | 1,252.00p | 1,239.00p | 1,251.00p | 1163509 |
| 04/12/2024 | 1,243.00p | 1,246.50p | 1,236.00p | 1,243.50p | 783166 |
| 03/12/2024 | 1,242.00p | 1,248.50p | 1,237.00p | 1,240.50p | 1060456 |
| 02/12/2024 | 1,237.00p | 1,242.50p | 1,226.00p | 1,242.50p | 1102869 |
| 29/11/2024 | 1,232.00p | 1,237.50p | 1,229.50p | 1,233.00p | 1390562 |
| 28/11/2024 | 1,235.00p | 1,242.50p | 1,227.50p | 1,232.00p | 2005832 |
| 27/11/2024 | 1,236.50p | 1,246.50p | 1,230.50p | 1,234.50p | 1786748 |
| 26/11/2024 | 1,232.50p | 1,243.00p | 1,227.00p | 1,236.50p | 838440 |
| 25/11/2024 | 1,231.00p | 1,244.05p | 1,223.50p | 1,234.50p | 4850124 |
| 22/11/2024 | 1,209.50p | 1,231.00p | 1,201.50p | 1,227.50p | 1413764 |
| 21/11/2024 | 1,196.00p | 1,204.50p | 1,185.00p | 1,201.00p | 1147040 |
| 20/11/2024 | 1,197.50p | 1,200.00p | 1,189.00p | 1,192.00p | 1376468 |
| 19/11/2024 | 1,207.00p | 1,210.00p | 1,183.50p | 1,200.00p | 1147923 |
| 18/11/2024 | 1,191.50p | 1,206.50p | 1,186.00p | 1,206.50p | 769707 |
| 15/11/2024 | 1,194.00p | 1,203.50p | 1,187.00p | 1,191.00p | 924124 |
| 14/11/2024 | 1,187.50p | 1,199.00p | 1,181.50p | 1,193.50p | 958887 |
| 13/11/2024 | 1,208.50p | 1,211.00p | 1,183.50p | 1,191.00p | 1201584 |
| 12/11/2024 | 1,211.50p | 1,218.00p | 1,209.00p | 1,212.00p | 1394515 |
| 11/11/2024 | 1,211.00p | 1,220.00p | 1,209.50p | 1,217.50p | 904310 |
| 08/11/2024 | 1,184.50p | 1,207.00p | 1,182.36p | 1,204.00p | 1429951 |
| 07/11/2024 | 1,191.50p | 1,194.00p | 1,173.50p | 1,182.00p | 2308904 |
| 06/11/2024 | 1,246.50p | 1,263.00p | 1,173.50p | 1,187.00p | 1754127 |
| 05/11/2024 | 1,155.00p | 1,189.00p | 1,153.00p | 1,185.00p | 1317861 |
| 04/11/2024 | 1,155.00p | 1,160.13p | 1,149.50p | 1,156.00p | 1337974 |
| 01/11/2024 | 1,136.50p | 1,159.00p | 1,127.50p | 1,158.00p | 1625171 |
| 31/10/2024 | 1,138.50p | 1,144.00p | 1,131.00p | 1,139.50p | 3917948 |
| 30/10/2024 | 1,118.50p | 1,140.00p | 1,113.00p | 1,140.00p | 2169726 |
| 29/10/2024 | 1,094.50p | 1,119.00p | 1,080.00p | 1,118.00p | 2791562 |
| 28/10/2024 | 1,046.50p | 1,073.00p | 1,044.00p | 1,071.50p | 2782325 |
| 25/10/2024 | 1,042.50p | 1,047.50p | 1,034.50p | 1,043.00p | 1541572 |
| 24/10/2024 | 1,042.00p | 1,052.00p | 1,041.50p | 1,045.00p | 522399 |
| 23/10/2024 | 1,028.00p | 1,045.00p | 1,025.00p | 1,045.00p | 1329030 |
| 22/10/2024 | 1,027.50p | 1,029.50p | 1,018.00p | 1,029.50p | 851538 |
| 21/10/2024 | 1,040.50p | 1,041.50p | 1,030.50p | 1,030.50p | 242741 |
| 18/10/2024 | 1,041.50p | 1,045.00p | 1,033.50p | 1,038.50p | 645767 |
| 17/10/2024 | 1,035.50p | 1,050.00p | 1,032.50p | 1,046.00p | 914139 |
| 16/10/2024 | 1,034.00p | 1,038.50p | 1,029.00p | 1,032.50p | 620151 |
| 15/10/2024 | 1,034.00p | 1,039.00p | 1,027.50p | 1,027.50p | 1336787 |
| 14/10/2024 | 1,030.00p | 1,032.00p | 1,019.50p | 1,030.00p | 1048007 |
| 11/10/2024 | 1,023.50p | 1,029.00p | 1,017.50p | 1,027.50p | 713448 |
| 10/10/2024 | 1,027.50p | 1,029.50p | 1,018.50p | 1,021.00p | 904672 |
| 09/10/2024 | 1,020.00p | 1,026.00p | 1,016.50p | 1,026.00p | 1024603 |
| 08/10/2024 | 1,018.50p | 1,020.50p | 1,010.50p | 1,018.00p | 932174 |
| 07/10/2024 | 1,022.00p | 1,024.00p | 1,013.50p | 1,022.00p | 1142891 |
| 04/10/2024 | 1,021.50p | 1,026.00p | 1,017.50p | 1,020.00p | 752208 |
| 03/10/2024 | 1,025.50p | 1,029.50p | 1,020.00p | 1,027.00p | 945147 |
| 02/10/2024 | 1,017.50p | 1,024.50p | 1,016.00p | 1,021.00p | 1639067 |
| 01/10/2024 | 1,014.50p | 1,026.50p | 1,010.00p | 1,022.50p | 4802816 |
| 30/09/2024 | 1,020.50p | 1,026.50p | 1,010.00p | 1,013.50p | 1117686 |
| 27/09/2024 | 1,019.50p | 1,031.25p | 1,019.50p | 1,025.50p | 1046046 |
| 26/09/2024 | 1,031.50p | 1,034.00p | 1,015.50p | 1,019.50p | 1145567 |
| 25/09/2024 | 1,022.00p | 1,031.00p | 1,022.00p | 1,026.50p | 1053222 |
| 24/09/2024 | 1,027.00p | 1,030.00p | 1,020.00p | 1,025.50p | 740703 |
| 23/09/2024 | 1,022.50p | 1,033.00p | 1,018.00p | 1,026.00p | 822469 |
| 20/09/2024 | 1,027.50p | 1,030.50p | 1,017.50p | 1,026.00p | 5227727 |
| 19/09/2024 | 1,030.50p | 1,031.50p | 1,024.50p | 1,024.00p | 419204 |
| 18/09/2024 | 1,035.50p | 1,040.50p | 1,016.00p | 1,024.00p | 1417131 |
| 17/09/2024 | 1,062.50p | 1,063.00p | 1,040.00p | 1,040.00p | 1010154 |
| 16/09/2024 | 1,058.50p | 1,064.78p | 1,055.50p | 1,057.50p | 2449884 |
| 13/09/2024 | 1,050.50p | 1,068.00p | 1,050.50p | 1,062.50p | 1153116 |
| 12/09/2024 | 1,049.50p | 1,056.50p | 1,040.00p | 1,051.50p | 1154858 |
| 11/09/2024 | 1,055.00p | 1,055.00p | 1,040.50p | 1,044.00p | 846630 |
| 10/09/2024 | 1,050.50p | 1,055.00p | 1,044.50p | 1,052.50p | 1491625 |
| 09/09/2024 | 1,078.00p | 1,078.00p | 1,058.50p | 1,058.50p | 1471220 |
| 06/09/2024 | 1,073.50p | 1,084.00p | 1,071.50p | 1,073.50p | 870402 |
| 05/09/2024 | 1,070.50p | 1,084.00p | 1,069.07p | 1,074.00p | 1028041 |
| 04/09/2024 | 1,064.00p | 1,069.50p | 1,057.50p | 1,069.50p | 1586988 |
| 03/09/2024 | 1,066.00p | 1,071.50p | 1,065.00p | 1,071.50p | 669679 |
| 02/09/2024 | 1,057.50p | 1,065.50p | 1,054.00p | 1,065.50p | 420209 |
| 30/08/2024 | 1,052.50p | 1,056.10p | 1,049.50p | 1,056.00p | 3242489 |
| 29/08/2024 | 1,050.00p | 1,055.50p | 1,046.00p | 1,051.00p | 651001 |
| 28/08/2024 | 1,041.50p | 1,044.00p | 1,038.00p | 1,044.00p | 620120 |
| 27/08/2024 | 1,040.00p | 1,045.00p | 1,029.50p | 1,040.50p | 1361407 |
| 23/08/2024 | 1,042.00p | 1,050.50p | 1,039.50p | 1,045.50p | 1477420 |
| 22/08/2024 | 1,041.00p | 1,043.00p | 1,037.52p | 1,042.00p | 770600 |
| 21/08/2024 | 1,039.50p | 1,041.00p | 1,030.00p | 1,040.00p | 3056549 |
| 20/08/2024 | 1,035.00p | 1,062.50p | 1,031.50p | 1,040.00p | 1164803 |
| 19/08/2024 | 1,043.50p | 1,045.83p | 1,037.50p | 1,044.50p | 101625 |
| 16/08/2024 | 1,046.50p | 1,049.00p | 1,043.50p | 1,044.50p | 774003 |
| 15/08/2024 | 1,038.00p | 1,052.00p | 1,033.50p | 1,046.50p | 786248 |
| 14/08/2024 | 1,040.00p | 1,040.50p | 1,022.00p | 1,035.00p | 915638 |
| 13/08/2024 | 1,035.00p | 1,040.00p | 1,031.50p | 1,036.00p | 655481 |
| 12/08/2024 | 1,045.50p | 1,046.50p | 1,031.50p | 1,034.50p | 485998 |
| 09/08/2024 | 1,044.00p | 1,046.00p | 1,039.00p | 1,042.00p | 1482994 |
| 08/08/2024 | 1,035.00p | 1,043.00p | 1,034.00p | 1,041.00p | 1248073 |
| 07/08/2024 | 1,044.00p | 1,050.00p | 1,032.50p | 1,044.00p | 1268182 |
| 06/08/2024 | 1,047.50p | 1,050.00p | 1,036.50p | 1,039.50p | 2838238 |
| 05/08/2024 | 1,033.00p | 1,046.00p | 1,028.00p | 1,045.50p | 1568941 |
| 02/08/2024 | 1,049.50p | 1,061.00p | 1,045.00p | 1,049.50p | 1457535 |
| 01/08/2024 | 1,056.00p | 1,069.57p | 1,054.25p | 1,062.00p | 1386690 |
| 31/07/2024 | 1,049.00p | 1,063.00p | 1,043.00p | 1,056.00p | 1960852 |
| 30/07/2024 | 1,042.00p | 1,058.00p | 1,038.50p | 1,046.50p | 2879392 |
| 29/07/2024 | 1,039.00p | 1,060.00p | 991.96p | 1,045.00p | 3227792 |
| 26/07/2024 | 1,039.00p | 1,051.00p | 1,039.00p | 1,051.00p | 1135836 |
| 25/07/2024 | 1,024.50p | 1,039.00p | 1,019.00p | 1,039.00p | 1597419 |
| 24/07/2024 | 1,022.00p | 1,033.00p | 1,021.00p | 1,026.00p | 1200294 |
| 23/07/2024 | 1,025.00p | 1,039.00p | 1,022.00p | 1,025.50p | 3623610 |
| 22/07/2024 | 1,023.50p | 1,033.00p | 1,018.00p | 1,026.50p | 1518854 |
| 19/07/2024 | 1,016.00p | 1,019.00p | 1,000.50p | 1,019.00p | 1719091 |
| 18/07/2024 | 1,011.50p | 1,020.50p | 1,011.50p | 1,019.00p | 1594398 |
| 17/07/2024 | 1,010.00p | 1,011.50p | 1,005.00p | 1,007.00p | 1405651 |
| 16/07/2024 | 1,007.00p | 1,014.50p | 1,006.50p | 1,008.50p | 1444425 |
| 15/07/2024 | 1,008.00p | 1,023.50p | 1,006.00p | 1,012.00p | 2246119 |
| 12/07/2024 | 1,021.00p | 1,021.00p | 1,011.00p | 1,013.50p | 1607813 |
| 11/07/2024 | 1,007.50p | 1,014.00p | 1,005.00p | 1,007.00p | 1759131 |
| 10/07/2024 | 1,009.50p | 1,019.00p | 1,005.00p | 1,007.50p | 1021521 |
| 09/07/2024 | 1,011.00p | 1,016.00p | 1,007.00p | 1,010.00p | 1740194 |
| 08/07/2024 | 1,005.00p | 1,012.00p | 1,003.50p | 1,008.00p | 1256135 |
| 05/07/2024 | 999.60p | 1,015.16p | 995.98p | 1,006.00p | 1191843 |
| 04/07/2024 | 984.80p | 994.60p | 984.80p | 994.20p | 928526 |
| 03/07/2024 | 984.80p | 987.40p | 977.80p | 984.00p | 5899782 |
| 02/07/2024 | 975.80p | 982.00p | 975.00p | 977.40p | 1606528 |
| 01/07/2024 | 991.00p | 998.80p | 983.60p | 983.60p | 2348809 |
| 28/06/2024 | 987.40p | 993.80p | 984.00p | 990.80p | 1601484 |
| 27/06/2024 | 978.40p | 989.00p | 968.80p | 985.60p | 1099332 |
| 26/06/2024 | 981.20p | 983.00p | 972.80p | 974.80p | 1619832 |
| 25/06/2024 | 975.80p | 981.00p | 973.00p | 977.60p | 1611946 |
| 24/06/2024 | 972.60p | 978.80p | 967.60p | 975.80p | 1069700 |
| 21/06/2024 | 968.20p | 974.20p | 963.20p | 973.00p | 3367007 |
| 20/06/2024 | 962.80p | 972.80p | 959.60p | 968.20p | 1516479 |
| 19/06/2024 | 959.00p | 970.20p | 956.00p | 965.00p | 1709213 |
| 18/06/2024 | 963.80p | 968.60p | 958.80p | 961.40p | 1715190 |
| 17/06/2024 | 952.60p | 954.56p | 946.80p | 952.40p | 1693117 |
| 14/06/2024 | 954.40p | 954.40p | 945.60p | 949.00p | 1546472 |
| 13/06/2024 | 958.00p | 961.20p | 947.40p | 950.00p | 1156912 |
| 12/06/2024 | 951.60p | 961.40p | 946.00p | 960.60p | 1816228 |
| 11/06/2024 | 958.80p | 964.20p | 946.00p | 947.20p | 1516351 |
| 10/06/2024 | 951.80p | 961.20p | 948.20p | 954.00p | 1331989 |
| 07/06/2024 | 947.80p | 961.80p | 944.20p | 961.80p | 1753439 |
| 06/06/2024 | 954.80p | 956.80p | 943.20p | 946.40p | 1188161 |
| 05/06/2024 | 945.60p | 966.40p | 945.60p | 954.60p | 2856760 |
| 04/06/2024 | 932.80p | 946.40p | 932.00p | 941.60p | 1703340 |
| 03/06/2024 | 956.20p | 959.60p | 932.20p | 932.20p | 1953996 |
| 31/05/2024 | 937.80p | 948.20p | 935.80p | 948.00p | 5891997 |
| 30/05/2024 | 927.00p | 940.00p | 925.20p | 937.20p | 1998609 |
| 29/05/2024 | 938.60p | 940.20p | 928.00p | 930.00p | 1144309 |
| 28/05/2024 | 943.00p | 944.40p | 932.60p | 938.20p | 1712135 |
| 24/05/2024 | 937.60p | 951.20p | 923.60p | 946.40p | 1341465 |
| 23/05/2024 | 942.60p | 950.00p | 934.60p | 945.40p | 2289752 |
| 22/05/2024 | 949.00p | 960.80p | 931.80p | 940.40p | 2717580 |
| 21/05/2024 | 953.80p | 958.00p | 949.80p | 955.00p | 3088592 |
| 20/05/2024 | 958.20p | 964.40p | 955.40p | 957.60p | 1875273 |
| 17/05/2024 | 959.60p | 961.00p | 948.60p | 958.00p | 2979002 |
| 16/05/2024 | 981.80p | 984.80p | 951.60p | 958.60p | 3633387 |
| 15/05/2024 | 988.40p | 993.00p | 981.20p | 984.40p | 1496474 |
| 14/05/2024 | 980.80p | 991.00p | 978.80p | 987.20p | 1752103 |
| 13/05/2024 | 997.60p | 998.40p | 982.20p | 984.20p | 1377979 |
| 10/05/2024 | 999.00p | 1,001.50p | 992.80p | 997.60p | 954514 |
| 09/05/2024 | 1,015.00p | 1,021.50p | 999.80p | 1,000.00p | 873429 |
| 08/05/2024 | 1,000.00p | 1,019.00p | 997.53p | 1,015.00p | 1769185 |
| 07/05/2024 | 1,003.00p | 1,008.00p | 985.40p | 997.60p | 1225235 |
| 03/05/2024 | 978.40p | 988.00p | 964.00p | 987.40p | 1824346 |
| 02/05/2024 | 964.00p | 977.20p | 957.20p | 974.40p | 2248825 |
| 01/05/2024 | 965.40p | 985.20p | 965.40p | 967.40p | 1960318 |
| 30/04/2024 | 980.20p | 986.20p | 973.11p | 973.60p | 3316001 |
| 29/04/2024 | 989.00p | 997.20p | 981.80p | 983.20p | 3873615 |
| 26/04/2024 | 994.60p | 995.00p | 965.80p | 987.00p | 1940652 |
| 25/04/2024 | 1,000.50p | 1,000.50p | 975.80p | 991.60p | 1293539 |
| 24/04/2024 | 1,013.50p | 1,015.50p | 1,001.50p | 1,003.00p | 1406597 |
| 23/04/2024 | 1,016.50p | 1,019.00p | 1,009.00p | 1,014.50p | 1332238 |
| 22/04/2024 | 1,001.50p | 1,013.00p | 999.20p | 1,009.50p | 2315531 |
| 19/04/2024 | 990.20p | 996.40p | 985.40p | 993.20p | 1427563 |
| 18/04/2024 | 996.20p | 998.00p | 987.60p | 993.80p | 979994 |
| 17/04/2024 | 986.60p | 996.80p | 986.20p | 990.40p | 1385372 |
| 16/04/2024 | 990.40p | 999.00p | 986.20p | 986.60p | 1215948 |
| 15/04/2024 | 1,004.00p | 1,014.50p | 1,004.00p | 1,004.50p | 1734942 |
| 12/04/2024 | 1,009.00p | 1,010.00p | 999.80p | 1,005.50p | 1111067 |
| 11/04/2024 | 1,003.00p | 1,008.00p | 998.20p | 1,003.00p | 1601256 |
| 10/04/2024 | 1,010.00p | 1,010.00p | 997.40p | 1,006.00p | 913868 |
| 09/04/2024 | 1,011.00p | 1,011.00p | 1,000.50p | 1,001.00p | 1002214 |
| 08/04/2024 | 1,013.00p | 1,018.00p | 1,007.00p | 1,010.00p | 1303173 |
| 05/04/2024 | 1,007.50p | 1,015.50p | 1,005.00p | 1,015.00p | 1276533 |
| 04/04/2024 | 1,021.00p | 1,027.00p | 1,014.50p | 1,017.50p | 1296319 |
| 03/04/2024 | 1,020.50p | 1,024.50p | 1,013.00p | 1,021.50p | 1269690 |
| 02/04/2024 | 1,039.00p | 1,046.00p | 1,025.00p | 1,025.00p | 1169756 |
| 28/03/2024 | 1,034.50p | 1,046.50p | 1,034.50p | 1,042.00p | 1246901 |
| 27/03/2024 | 1,033.00p | 1,041.50p | 1,030.00p | 1,035.00p | 1253684 |
| 26/03/2024 | 1,031.00p | 1,035.50p | 1,023.00p | 1,031.00p | 1375051 |
| 25/03/2024 | 1,035.50p | 1,046.50p | 1,028.00p | 1,034.50p | 1275606 |
| 22/03/2024 | 1,037.50p | 1,045.50p | 1,034.50p | 1,037.50p | 1298374 |
| 21/03/2024 | 1,001.50p | 1,035.50p | 1,001.00p | 1,032.50p | 1840608 |
| 20/03/2024 | 1,010.00p | 1,010.00p | 1,009.00p | 1,009.50p | 1333617 |
| 19/03/2024 | 1,010.00p | 1,018.00p | 1,006.50p | 1,009.00p | 1293537 |
| 18/03/2024 | 1,014.50p | 1,021.00p | 1,010.50p | 1,017.50p | 1954272 |
| 15/03/2024 | 1,027.00p | 1,031.00p | 1,015.50p | 1,018.50p | 4896876 |
| 14/03/2024 | 1,025.50p | 1,032.00p | 1,020.50p | 1,027.50p | 2166710 |
| 13/03/2024 | 1,019.50p | 1,029.50p | 1,016.50p | 1,023.00p | 1641559 |
*Close Price adjusted for both dividends and splits