Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/02/2017 623.00p 639.00p 620.50p 637.50p 5765690
31/01/2017 614.00p 621.00p 611.29p 619.00p 4270225
30/01/2017 608.00p 615.50p 603.00p 615.00p 4114517
27/01/2017 624.50p 628.50p 607.00p 607.00p 7372406
26/01/2017 611.50p 622.00p 607.00p 622.00p 5398523
25/01/2017 611.50p 612.00p 605.50p 611.50p 6418182
24/01/2017 593.00p 612.00p 590.00p 611.50p 8711182
23/01/2017 584.50p 599.00p 579.00p 592.50p 7856216
20/01/2017 585.00p 591.00p 574.05p 589.00p 9219787
19/01/2017 566.00p 594.00p 552.00p 588.50p 16724877
18/01/2017 650.00p 659.50p 561.50p 573.00p 28186300
17/01/2017 811.00p 811.00p 803.00p 808.00p 3403445
16/01/2017 814.50p 817.00p 803.50p 811.00p 3503472
13/01/2017 819.50p 820.50p 812.37p 817.00p 2317332
12/01/2017 819.50p 819.50p 810.58p 813.00p 2792945
11/01/2017 817.50p 820.50p 808.50p 816.50p 2164036
10/01/2017 818.50p 823.50p 815.00p 818.50p 2003129
09/01/2017 815.50p 821.50p 813.63p 818.50p 1714753
06/01/2017 812.00p 815.00p 808.00p 813.50p 1244707
05/01/2017 806.00p 815.50p 804.50p 812.50p 3200061
04/01/2017 817.00p 818.71p 802.00p 804.00p 3337718
03/01/2017 819.00p 825.00p 815.00p 816.00p 2289306
30/12/2016 821.00p 821.00p 807.00p 818.50p 1763631
29/12/2016 812.00p 820.50p 811.00p 818.50p 1322421
28/12/2016 817.50p 821.50p 812.50p 814.50p 2319651
23/12/2016 817.50p 819.50p 812.50p 817.00p 696802
22/12/2016 822.00p 826.00p 815.50p 819.00p 2174782
21/12/2016 827.50p 832.50p 824.00p 824.50p 3872256
20/12/2016 822.50p 828.50p 818.50p 827.50p 3273183
19/12/2016 823.50p 827.50p 819.50p 822.50p 2290407
16/12/2016 808.00p 824.50p 808.00p 821.50p 4174723
15/12/2016 808.00p 818.00p 801.50p 815.00p 2537893
14/12/2016 804.00p 817.00p 803.50p 808.00p 3236974
13/12/2016 791.50p 805.00p 788.50p 802.50p 2675374
12/12/2016 802.50p 806.00p 789.00p 790.50p 2439464
09/12/2016 782.00p 803.50p 782.00p 801.00p 3818308
08/12/2016 786.00p 788.00p 775.50p 780.50p 2703461
07/12/2016 790.00p 795.00p 773.50p 784.50p 4363213
06/12/2016 785.00p 794.00p 780.00p 793.00p 1782831
05/12/2016 786.50p 794.50p 782.50p 785.00p 2061415
02/12/2016 779.50p 789.00p 775.00p 787.50p 2445252
01/12/2016 790.00p 794.00p 778.00p 782.50p 2360055
30/11/2016 780.00p 799.75p 778.00p 795.50p 5805228
29/11/2016 770.50p 780.50p 760.50p 778.50p 2329252
28/11/2016 786.00p 791.00p 773.50p 774.50p 2067869
25/11/2016 783.50p 790.25p 780.00p 787.00p 1812358
24/11/2016 776.00p 786.50p 768.50p 783.50p 2418841
23/11/2016 780.00p 790.00p 770.50p 774.00p 3153327
22/11/2016 782.00p 791.50p 758.50p 776.50p 3606292
21/11/2016 768.50p 785.00p 764.50p 785.00p 3662547
18/11/2016 761.00p 769.50p 757.50p 766.00p 3093912
17/11/2016 762.00p 764.50p 756.54p 760.50p 1657752
16/11/2016 762.50p 766.00p 752.00p 760.50p 2353186
15/11/2016 760.00p 783.50p 752.50p 761.00p 3792647
14/11/2016 750.50p 751.50p 734.50p 742.00p 3890247
11/11/2016 750.50p 771.50p 740.00p 741.50p 3574924
10/11/2016 752.00p 771.50p 747.50p 749.50p 3727685
09/11/2016 730.00p 745.00p 724.00p 744.50p 4705490
08/11/2016 734.00p 747.00p 732.50p 744.00p 4958113
07/11/2016 731.50p 740.15p 727.50p 732.00p 2291643
04/11/2016 727.50p 732.50p 714.00p 726.00p 4093594
03/11/2016 749.00p 751.50p 727.50p 736.00p 7079152
02/11/2016 743.00p 756.00p 743.00p 751.50p 3494549
01/11/2016 760.00p 761.50p 744.50p 749.00p 3267862
31/10/2016 764.50p 770.00p 752.50p 757.50p 3022886
28/10/2016 743.50p 766.00p 739.00p 762.50p 3116871
27/10/2016 745.50p 751.50p 734.00p 743.00p 5023522
26/10/2016 750.00p 752.00p 740.00p 748.50p 5916540
25/10/2016 750.00p 767.50p 739.50p 746.50p 4858870
24/10/2016 780.50p 782.50p 757.00p 761.50p 3305393
21/10/2016 763.50p 779.50p 762.50p 775.50p 2596094
20/10/2016 761.00p 771.00p 750.50p 765.50p 7150453
19/10/2016 744.50p 762.50p 732.00p 761.00p 4256763
18/10/2016 748.00p 762.27p 725.00p 745.00p 9567480
17/10/2016 815.00p 823.00p 738.00p 762.50p 13684759
14/10/2016 818.50p 838.00p 816.50p 832.50p 4245217
13/10/2016 804.50p 816.50p 794.00p 814.00p 3531543
12/10/2016 820.50p 820.50p 807.50p 808.00p 3797142
11/10/2016 808.50p 823.68p 808.50p 817.00p 3562357
10/10/2016 808.00p 816.50p 801.50p 812.50p 3947379
07/10/2016 798.00p 825.50p 797.00p 807.50p 4816974
06/10/2016 801.00p 804.00p 792.00p 794.00p 3215329
05/10/2016 796.00p 810.50p 761.82p 797.50p 4396283
04/10/2016 770.00p 812.50p 770.00p 802.50p 7930391
03/10/2016 756.00p 763.74p 736.71p 763.00p 2858367
30/09/2016 739.00p 763.00p 733.00p 753.00p 4451329
29/09/2016 761.50p 763.50p 748.50p 749.50p 3790689
28/09/2016 753.00p 756.50p 748.00p 755.00p 4174440
27/09/2016 724.50p 751.00p 724.50p 750.00p 8524913
26/09/2016 756.00p 756.06p 722.50p 726.00p 6154993
23/09/2016 779.00p 779.36p 754.50p 758.00p 5387643
22/09/2016 774.00p 779.80p 759.50p 774.00p 4018750
21/09/2016 793.50p 797.50p 779.50p 782.00p 2743538
20/09/2016 796.50p 797.50p 787.50p 790.00p 4975332
19/09/2016 788.50p 801.00p 786.00p 801.00p 2852325
16/09/2016 781.00p 790.50p 777.00p 781.00p 3709406
15/09/2016 777.50p 782.00p 772.00p 780.00p 2159733
14/09/2016 783.50p 787.50p 779.00p 782.00p 2653104
13/09/2016 775.50p 801.42p 773.22p 780.50p 3495998
12/09/2016 782.00p 787.00p 771.00p 776.00p 4513952
09/09/2016 791.00p 812.00p 787.00p 790.00p 4437937
08/09/2016 859.00p 859.00p 795.50p 797.00p 8612560
07/09/2016 872.00p 872.00p 855.41p 863.50p 3202734
06/09/2016 883.50p 883.50p 865.00p 868.50p 2659384
05/09/2016 877.00p 883.50p 873.50p 880.00p 1351906
02/09/2016 858.50p 881.00p 858.00p 877.50p 3335309
01/09/2016 866.50p 872.50p 854.50p 858.50p 2763660
31/08/2016 863.50p 873.00p 859.50p 865.50p 2673738
30/08/2016 863.50p 872.50p 858.50p 864.50p 3197557
26/08/2016 860.50p 870.00p 859.00p 865.50p 2075319
25/08/2016 856.00p 863.00p 849.50p 862.00p 2714491
24/08/2016 866.00p 884.00p 859.80p 863.00p 2929807
23/08/2016 875.00p 877.50p 868.00p 870.00p 2574793
22/08/2016 868.00p 878.50p 863.00p 869.00p 2773234
19/08/2016 864.00p 869.00p 857.50p 866.50p 2407342
18/08/2016 866.00p 872.00p 854.50p 863.00p 3719849
17/08/2016 887.00p 889.50p 879.50p 882.50p 2177811
16/08/2016 894.50p 899.50p 887.50p 888.50p 3153565
15/08/2016 894.50p 898.50p 892.00p 896.50p 2059738
12/08/2016 887.00p 899.00p 884.99p 895.00p 3507742
11/08/2016 889.50p 890.00p 880.00p 890.00p 2619147
10/08/2016 885.00p 889.50p 875.50p 889.50p 3030215
09/08/2016 894.50p 894.50p 882.74p 889.00p 3034236
08/08/2016 879.50p 893.50p 877.50p 891.50p 3037941
05/08/2016 893.50p 899.50p 880.00p 882.50p 2989036
04/08/2016 887.00p 899.50p 877.50p 893.50p 3760115
03/08/2016 883.00p 887.00p 863.00p 883.00p 3529982
02/08/2016 882.00p 896.50p 874.50p 884.50p 3269970
01/08/2016 885.50p 949.99p 839.50p 882.50p 8738212
29/07/2016 960.00p 964.50p 850.00p 882.00p 12615229
28/07/2016 977.00p 984.50p 969.90p 970.00p 2346196
27/07/2016 969.50p 979.50p 969.50p 972.00p 2161506
26/07/2016 975.00p 976.00p 963.00p 964.50p 2665108
25/07/2016 968.50p 976.00p 967.00p 974.00p 1807294
22/07/2016 960.00p 975.50p 957.00p 968.50p 2090822
21/07/2016 961.50p 976.00p 956.50p 963.00p 2339972
20/07/2016 968.00p 981.00p 961.50p 966.50p 1952358
19/07/2016 959.50p 967.50p 951.10p 966.50p 1867926
18/07/2016 961.50p 967.00p 958.00p 958.00p 1966789
15/07/2016 955.00p 963.50p 947.50p 961.50p 2632112
14/07/2016 973.00p 980.50p 952.50p 953.50p 3277550
13/07/2016 968.00p 977.00p 962.50p 968.00p 3916942
12/07/2016 973.00p 985.00p 960.50p 969.00p 3473368
11/07/2016 950.00p 969.00p 938.50p 964.50p 2228397
08/07/2016 939.50p 951.00p 931.00p 944.50p 3901491
07/07/2016 961.00p 962.00p 935.50p 948.00p 3720870
06/07/2016 972.50p 989.50p 953.00p 954.50p 4061660
05/07/2016 961.00p 974.50p 950.50p 974.00p 3565063
04/07/2016 980.00p 981.50p 959.05p 962.00p 2416227
01/07/2016 975.00p 980.50p 958.00p 975.00p 3728517
30/06/2016 950.00p 967.00p 948.00p 967.00p 6398528
29/06/2016 920.50p 954.50p 919.50p 954.50p 4277250
28/06/2016 914.50p 918.00p 898.50p 908.50p 3193154
27/06/2016 901.00p 919.00p 893.50p 897.50p 5031090
24/06/2016 865.50p 920.50p 847.00p 914.00p 7939222
23/06/2016 880.50p 891.50p 876.50p 888.00p 3554631
22/06/2016 873.00p 885.58p 864.50p 876.50p 2771045
21/06/2016 852.50p 866.50p 848.50p 864.50p 3455786
20/06/2016 842.50p 861.00p 841.50p 855.50p 3565215
17/06/2016 813.00p 826.15p 810.12p 823.00p 4555233
16/06/2016 801.00p 811.50p 798.50p 807.50p 2935407
15/06/2016 796.00p 817.00p 792.65p 813.50p 3596898
14/06/2016 792.50p 811.00p 788.00p 788.00p 3590007
13/06/2016 794.00p 808.00p 792.50p 794.50p 3483188
10/06/2016 814.50p 815.85p 793.00p 797.00p 2784029
09/06/2016 845.00p 845.00p 818.50p 818.50p 2952991
08/06/2016 849.50p 853.50p 844.50p 848.00p 1922775
07/06/2016 852.50p 858.50p 851.00p 854.50p 1526856
06/06/2016 840.00p 855.50p 839.68p 852.50p 2058021
03/06/2016 851.00p 852.86p 832.00p 836.50p 2145418
02/06/2016 850.00p 859.65p 847.50p 849.50p 2251498
01/06/2016 838.00p 848.00p 835.00p 848.00p 3300685
31/05/2016 827.50p 843.50p 827.50p 838.50p 3749846
27/05/2016 827.00p 828.50p 821.50p 828.50p 1788232
26/05/2016 823.50p 829.50p 820.69p 825.50p 1838610
25/05/2016 818.00p 824.00p 813.50p 823.50p 3041255
24/05/2016 811.00p 815.50p 807.50p 814.50p 2307975
23/05/2016 817.50p 821.50p 808.00p 812.00p 1599872
20/05/2016 807.50p 816.50p 805.95p 816.50p 2357704
19/05/2016 808.00p 812.00p 802.50p 802.50p 2100856
18/05/2016 816.00p 818.00p 808.00p 814.00p 2240001
17/05/2016 805.00p 819.50p 803.00p 817.00p 2169876
16/05/2016 805.00p 812.00p 800.50p 804.00p 1074151
13/05/2016 800.50p 811.50p 798.00p 810.00p 1988081
12/05/2016 804.50p 815.50p 796.50p 806.00p 2344599
11/05/2016 805.50p 809.54p 798.50p 808.00p 1921756
10/05/2016 813.50p 821.50p 804.50p 808.50p 2013440
09/05/2016 825.00p 825.00p 807.91p 809.50p 2331903
06/05/2016 804.00p 822.00p 802.00p 820.00p 3842430
05/05/2016 788.00p 805.00p 785.07p 805.00p 2310015
04/05/2016 793.50p 794.00p 781.00p 784.50p 3133657
03/05/2016 765.00p 796.00p 765.00p 793.00p 5138037
29/04/2016 808.00p 813.00p 798.50p 805.00p 3187950
28/04/2016 798.50p 815.14p 790.12p 814.50p 2348497
27/04/2016 803.00p 809.00p 802.00p 804.50p 2317567
26/04/2016 811.00p 847.02p 805.00p 805.00p 2180103
25/04/2016 825.50p 830.50p 808.00p 808.00p 2452125
22/04/2016 829.50p 832.00p 822.00p 827.50p 2134244
21/04/2016 847.50p 854.00p 830.50p 834.50p 2532143
20/04/2016 844.00p 851.50p 838.51p 845.00p 1960528

*Close Price adjusted for both dividends and splits