Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/09/2014 1,216.00p 1,230.00p 1,206.00p 1,218.00p 2230085
17/09/2014 1,231.00p 1,232.00p 1,211.00p 1,216.00p 3199390
16/09/2014 1,221.00p 1,234.00p 1,219.00p 1,226.00p 4506959
15/09/2014 1,178.00p 1,210.00p 1,177.81p 1,206.00p 4177285
12/09/2014 1,157.00p 1,180.00p 1,149.00p 1,178.00p 2930409
11/09/2014 1,163.00p 1,164.00p 1,145.00p 1,154.00p 2217607
10/09/2014 1,133.00p 1,164.00p 1,123.00p 1,161.00p 3936756
09/09/2014 1,115.00p 1,138.00p 1,112.00p 1,131.00p 1864498
08/09/2014 1,107.00p 1,118.00p 1,098.00p 1,117.00p 2054282
05/09/2014 1,111.00p 1,127.00p 1,105.00p 1,109.00p 2151404
04/09/2014 1,108.00p 1,116.00p 1,098.00p 1,109.00p 2006903
03/09/2014 1,107.00p 1,110.86p 1,103.00p 1,103.00p 2144754
02/09/2014 1,106.00p 1,109.00p 1,102.10p 1,108.00p 1081468
01/09/2014 1,109.00p 1,115.00p 1,103.12p 1,105.00p 1155516
29/08/2014 1,116.00p 1,122.28p 1,095.04p 1,111.00p 2155603
28/08/2014 1,118.00p 1,120.00p 1,092.67p 1,111.00p 2062459
27/08/2014 1,123.00p 1,123.00p 1,113.00p 1,121.00p 1426266
26/08/2014 1,133.00p 1,133.00p 1,119.00p 1,121.00p 1626585
22/08/2014 1,128.00p 1,144.00p 1,125.00p 1,128.00p 1586977
21/08/2014 1,126.00p 1,129.00p 1,117.00p 1,125.00p 1101631
20/08/2014 1,135.00p 1,137.00p 1,125.00p 1,128.00p 1356664
19/08/2014 1,133.00p 1,146.00p 1,130.24p 1,135.00p 1312052
18/08/2014 1,126.00p 1,144.54p 1,124.00p 1,132.00p 1280614
15/08/2014 1,111.00p 1,133.00p 1,111.00p 1,120.00p 1980271
14/08/2014 1,105.00p 1,127.00p 1,099.00p 1,120.00p 1309571
13/08/2014 1,108.00p 1,129.00p 1,092.00p 1,105.00p 2366300
12/08/2014 1,122.00p 1,134.52p 1,114.00p 1,121.00p 1548940
11/08/2014 1,109.00p 1,122.00p 1,106.93p 1,120.00p 1249122
08/08/2014 1,112.00p 1,113.00p 1,101.00p 1,106.00p 3786946
07/08/2014 1,120.00p 1,121.00p 1,109.00p 1,119.00p 1188102
06/08/2014 1,125.00p 1,128.00p 1,111.00p 1,124.00p 1322980
05/08/2014 1,116.00p 1,133.00p 1,114.00p 1,126.00p 1174119
04/08/2014 1,137.00p 1,141.00p 1,110.00p 1,114.00p 1517781
01/08/2014 1,144.00p 1,144.00p 1,122.00p 1,137.00p 2047480
31/07/2014 1,131.00p 1,146.00p 1,128.00p 1,141.00p 2053972
30/07/2014 1,146.00p 1,147.00p 1,127.00p 1,134.00p 1382576
29/07/2014 1,154.00p 1,157.00p 1,141.00p 1,144.00p 1158120
28/07/2014 1,129.00p 1,157.22p 1,122.00p 1,153.00p 2711982
25/07/2014 1,135.00p 1,154.00p 1,126.00p 1,132.00p 4459812
24/07/2014 1,114.00p 1,115.00p 1,099.00p 1,101.00p 3250358
23/07/2014 1,103.00p 1,117.00p 1,098.00p 1,112.00p 1603956
22/07/2014 1,108.00p 1,111.00p 1,093.00p 1,103.00p 2120499
21/07/2014 1,126.00p 1,129.00p 1,102.00p 1,106.00p 1786413
18/07/2014 1,108.00p 1,132.00p 1,102.00p 1,128.00p 2020857
17/07/2014 1,113.00p 1,119.00p 1,108.00p 1,109.00p 1187833
16/07/2014 1,104.00p 1,118.00p 1,104.00p 1,113.00p 1437821
15/07/2014 1,106.00p 1,118.00p 1,102.00p 1,104.00p 1435815
14/07/2014 1,088.00p 1,111.00p 1,082.00p 1,109.00p 1421677
11/07/2014 1,095.00p 1,095.00p 1,084.00p 1,087.00p 1932461
10/07/2014 1,111.00p 1,119.00p 1,089.00p 1,092.00p 4763827
09/07/2014 1,125.00p 1,128.00p 1,109.00p 1,109.00p 1993209
08/07/2014 1,147.00p 1,148.79p 1,124.00p 1,127.00p 1681261
07/07/2014 1,148.00p 1,155.00p 1,144.00p 1,149.00p 1035236
04/07/2014 1,143.00p 1,155.00p 1,140.00p 1,147.00p 980872
03/07/2014 1,132.00p 1,146.00p 1,131.24p 1,143.00p 1778988
02/07/2014 1,159.00p 1,160.00p 1,133.00p 1,134.00p 2416217
01/07/2014 1,154.00p 1,162.00p 1,137.00p 1,160.00p 2222071
30/06/2014 1,134.00p 1,154.00p 1,127.00p 1,154.00p 2745483
27/06/2014 1,144.00p 1,147.00p 1,094.00p 1,135.00p 3967231
26/06/2014 1,132.00p 1,145.00p 1,132.00p 1,144.00p 2281253
25/06/2014 1,133.00p 1,134.00p 1,124.00p 1,128.00p 1936427
24/06/2014 1,123.00p 1,136.00p 1,118.36p 1,134.00p 1282982
23/06/2014 1,133.00p 1,139.00p 1,114.00p 1,119.00p 1731400
20/06/2014 1,124.00p 1,131.00p 1,119.00p 1,119.00p 1892918
19/06/2014 1,113.00p 1,145.39p 1,107.00p 1,123.00p 1966489
18/06/2014 1,107.00p 1,119.00p 1,103.00p 1,107.00p 1546898
17/06/2014 1,100.00p 1,118.02p 1,099.00p 1,108.00p 2026921
16/06/2014 1,116.00p 1,120.72p 1,098.00p 1,099.00p 2311168
13/06/2014 1,126.00p 1,129.00p 1,114.00p 1,119.00p 1664121
12/06/2014 1,133.00p 1,137.00p 1,125.00p 1,129.00p 1541268
11/06/2014 1,135.00p 1,142.00p 1,114.00p 1,127.00p 2704705
10/06/2014 1,148.00p 1,150.00p 1,129.93p 1,132.00p 2147997
09/06/2014 1,143.00p 1,150.00p 1,139.00p 1,149.00p 1078684
06/06/2014 1,149.00p 1,152.00p 1,140.00p 1,143.00p 1608022
05/06/2014 1,156.00p 1,158.85p 1,147.94p 1,148.00p 1453556
04/06/2014 1,170.00p 1,178.00p 1,152.00p 1,158.00p 1748487
03/06/2014 1,174.00p 1,175.92p 1,168.00p 1,171.00p 1576926
02/06/2014 1,174.00p 1,179.00p 1,164.00p 1,174.00p 1763967
30/05/2014 1,164.00p 1,175.00p 1,158.00p 1,171.00p 4498739
29/05/2014 1,146.00p 1,169.00p 1,145.00p 1,164.00p 1598040
28/05/2014 1,151.00p 1,153.93p 1,134.00p 1,147.00p 1572864
27/05/2014 1,142.00p 1,160.00p 1,141.44p 1,152.00p 1406963
23/05/2014 1,142.00p 1,146.00p 1,129.00p 1,137.00p 1537001
22/05/2014 1,124.00p 1,151.00p 1,115.00p 1,144.00p 2742487
21/05/2014 1,153.00p 1,156.00p 1,128.00p 1,132.00p 3344293
20/05/2014 1,177.00p 1,177.00p 1,156.00p 1,156.00p 3159374
19/05/2014 1,172.00p 1,182.00p 1,166.00p 1,175.00p 2739171
16/05/2014 1,152.00p 1,170.00p 1,138.00p 1,170.00p 2525237
15/05/2014 1,158.00p 1,163.00p 1,143.58p 1,150.00p 2283117
14/05/2014 1,144.00p 1,161.00p 1,142.00p 1,159.00p 2419185
13/05/2014 1,140.00p 1,155.00p 1,134.00p 1,146.00p 2089108
12/05/2014 1,136.00p 1,137.00p 1,121.00p 1,134.00p 1859296
09/05/2014 1,119.00p 1,143.00p 1,111.31p 1,137.00p 2288078
08/05/2014 1,099.00p 1,124.00p 1,099.00p 1,118.00p 1504160
07/05/2014 1,110.00p 1,113.00p 1,092.64p 1,101.00p 2042169
06/05/2014 1,103.00p 1,130.00p 1,094.00p 1,112.00p 3029630
02/05/2014 1,101.00p 1,101.00p 1,084.00p 1,094.00p 6218388
01/05/2014 1,113.00p 1,117.00p 1,097.00p 1,102.00p 3525388
30/04/2014 1,094.00p 1,135.84p 1,091.00p 1,109.00p 2057389
29/04/2014 1,105.00p 1,115.00p 1,087.00p 1,097.00p 2586604
28/04/2014 1,090.00p 1,114.00p 1,080.00p 1,103.00p 3977786
25/04/2014 1,051.00p 1,093.00p 1,050.00p 1,090.00p 3393883
24/04/2014 1,057.00p 1,058.00p 1,044.00p 1,050.00p 1694010
23/04/2014 1,062.00p 1,064.00p 1,053.00p 1,056.00p 1809998
22/04/2014 1,061.00p 1,068.00p 1,056.00p 1,060.00p 2342205
17/04/2014 1,056.00p 1,063.00p 1,047.00p 1,062.00p 1739470
16/04/2014 1,048.00p 1,062.00p 1,048.00p 1,054.00p 3059623
15/04/2014 1,050.00p 1,059.00p 1,040.00p 1,045.00p 2311558
14/04/2014 1,031.00p 1,051.00p 1,030.00p 1,051.00p 1622778
11/04/2014 1,032.00p 1,042.00p 1,029.00p 1,038.00p 2157501
10/04/2014 1,040.00p 1,048.00p 1,035.00p 1,041.00p 1996545
09/04/2014 1,025.00p 1,042.88p 1,022.00p 1,036.00p 2454050
08/04/2014 1,021.00p 1,023.00p 1,001.00p 1,023.00p 2006863
07/04/2014 1,025.00p 1,033.00p 1,020.00p 1,025.00p 2847428
04/04/2014 1,031.00p 1,064.00p 1,005.74p 1,033.00p 5366258
03/04/2014 1,014.00p 1,037.00p 1,003.00p 1,008.00p 3081913
02/04/2014 1,012.00p 1,046.00p 1,004.00p 1,014.00p 2455306
01/04/2014 1,061.00p 1,063.00p 1,032.00p 1,044.00p 3949860
31/03/2014 1,043.00p 1,067.00p 1,039.00p 1,063.00p 4679686
28/03/2014 1,028.00p 1,041.00p 1,025.49p 1,039.00p 2447540
27/03/2014 1,038.00p 1,039.00p 1,023.00p 1,026.00p 2693368
26/03/2014 1,024.00p 1,050.00p 1,020.00p 1,036.00p 4025339
25/03/2014 1,004.00p 1,023.28p 1,002.00p 1,020.00p 2538819
24/03/2014 1,012.00p 1,014.00p 1,000.00p 1,004.00p 11105745
21/03/2014 997.50p 1,012.00p 997.00p 1,011.00p 10047307
20/03/2014 1,010.00p 1,014.00p 999.00p 999.50p 2743985
19/03/2014 1,025.00p 1,029.08p 1,014.00p 1,014.00p 2610868
18/03/2014 1,022.00p 1,035.78p 1,020.00p 1,027.00p 2517679
17/03/2014 1,004.00p 1,025.00p 1,004.00p 1,023.00p 2603859
14/03/2014 995.00p 1,010.00p 993.50p 1,006.00p 3359675
13/03/2014 997.00p 1,011.00p 994.00p 998.50p 3982959
12/03/2014 1,001.00p 1,006.00p 994.00p 998.00p 3476227
11/03/2014 1,021.00p 1,025.00p 1,000.00p 1,001.00p 3736737
10/03/2014 1,053.00p 1,057.00p 1,019.00p 1,022.00p 4335329
07/03/2014 1,034.00p 1,068.00p 1,027.00p 1,054.00p 3685324
06/03/2014 1,021.00p 1,033.00p 1,011.48p 1,033.00p 3136205
05/03/2014 1,021.00p 1,032.89p 1,009.00p 1,020.00p 3575393
04/03/2014 1,034.00p 1,050.00p 1,023.00p 1,024.00p 3648343
03/03/2014 1,002.00p 1,025.00p 993.50p 1,023.00p 4528021
28/02/2014 997.00p 1,076.00p 981.00p 1,013.00p 9939912
27/02/2014 1,083.00p 1,085.00p 1,072.00p 1,076.00p 1826907
26/02/2014 1,097.00p 1,101.00p 1,080.00p 1,085.00p 2395110
25/02/2014 1,100.00p 1,102.00p 1,092.70p 1,098.00p 3318406
24/02/2014 1,111.00p 1,115.00p 1,096.00p 1,099.00p 3471358
21/02/2014 1,115.00p 1,123.00p 1,110.00p 1,113.00p 2842842
20/02/2014 1,105.00p 1,111.00p 1,099.89p 1,110.00p 1338198
19/02/2014 1,108.00p 1,114.00p 1,105.00p 1,110.00p 1559024
18/02/2014 1,122.00p 1,122.00p 1,099.00p 1,112.00p 2136163
17/02/2014 1,117.00p 1,125.00p 1,114.50p 1,117.00p 1296764
14/02/2014 1,118.00p 1,124.00p 1,114.00p 1,119.00p 1620959
13/02/2014 1,128.00p 1,131.00p 1,114.00p 1,115.00p 1855357
12/02/2014 1,130.00p 1,140.00p 1,122.00p 1,131.00p 1601501
11/02/2014 1,113.00p 1,132.00p 1,111.00p 1,130.00p 2432213
10/02/2014 1,093.00p 1,117.00p 1,093.00p 1,114.00p 2384931
07/02/2014 1,090.00p 1,103.00p 1,086.00p 1,094.00p 2736343
06/02/2014 1,087.00p 1,091.00p 1,072.00p 1,086.00p 3221374
05/02/2014 1,084.00p 1,103.00p 1,074.00p 1,084.00p 2737351
04/02/2014 1,105.00p 1,107.00p 1,086.00p 1,088.00p 2473392
03/02/2014 1,112.00p 1,116.00p 1,096.31p 1,107.00p 2513946
31/01/2014 1,118.00p 1,122.00p 1,092.00p 1,112.00p 2327194
30/01/2014 1,108.00p 1,119.00p 1,104.00p 1,115.00p 3267140
29/01/2014 1,136.00p 1,145.00p 1,094.00p 1,104.00p 3559310
28/01/2014 1,133.00p 1,140.00p 1,123.00p 1,125.00p 4135751
27/01/2014 1,166.00p 1,169.00p 1,125.00p 1,126.00p 4195769
24/01/2014 1,190.00p 1,196.00p 1,157.00p 1,171.00p 4639023
23/01/2014 1,213.00p 1,298.00p 1,185.00p 1,191.00p 8300362
22/01/2014 1,310.00p 1,313.00p 1,296.00p 1,298.00p 1242106
21/01/2014 1,312.00p 1,317.28p 1,303.95p 1,311.00p 1768339
20/01/2014 1,279.00p 1,306.00p 1,279.00p 1,306.00p 1402662
17/01/2014 1,293.00p 1,299.00p 1,278.00p 1,280.00p 1882525
16/01/2014 1,310.00p 1,311.00p 1,291.00p 1,291.00p 1561299
15/01/2014 1,322.00p 1,337.00p 1,306.00p 1,311.00p 1700853
14/01/2014 1,311.00p 1,318.00p 1,305.00p 1,315.00p 1980445
13/01/2014 1,320.00p 1,321.25p 1,309.00p 1,318.00p 1595332
10/01/2014 1,308.00p 1,324.00p 1,304.00p 1,321.00p 1215878
09/01/2014 1,299.00p 1,308.00p 1,298.00p 1,305.00p 1773410
08/01/2014 1,307.00p 1,311.12p 1,297.00p 1,299.00p 998394
07/01/2014 1,320.00p 1,326.00p 1,309.00p 1,309.00p 1239740
06/01/2014 1,316.00p 1,322.63p 1,310.72p 1,318.00p 1515106
03/01/2014 1,343.00p 1,344.36p 1,316.00p 1,318.00p 1138174
02/01/2014 1,344.00p 1,351.00p 1,337.00p 1,340.00p 877227
31/12/2013 1,339.00p 1,345.00p 1,332.00p 1,341.00p 385966
30/12/2013 1,345.00p 1,349.00p 1,336.30p 1,340.00p 551511
27/12/2013 1,331.00p 1,346.00p 1,331.00p 1,345.00p 542355
24/12/2013 1,316.00p 1,338.15p 1,314.00p 1,326.00p 217498
23/12/2013 1,310.00p 1,322.00p 1,305.00p 1,318.00p 666697
20/12/2013 1,302.00p 1,315.00p 1,297.00p 1,309.00p 2719615
19/12/2013 1,290.00p 1,300.00p 1,272.00p 1,300.00p 1189752
18/12/2013 1,300.00p 1,302.00p 1,279.00p 1,280.00p 1311632
17/12/2013 1,283.00p 1,295.00p 1,280.00p 1,293.00p 1214391
16/12/2013 1,279.00p 1,288.00p 1,278.00p 1,288.00p 668192
13/12/2013 1,270.00p 1,288.00p 1,270.00p 1,281.00p 2127412
12/12/2013 1,283.00p 1,286.00p 1,264.00p 1,271.00p 1635692
11/12/2013 1,287.00p 1,302.00p 1,286.00p 1,286.00p 1315571
10/12/2013 1,279.00p 1,288.00p 1,276.00p 1,286.00p 1171420
09/12/2013 1,291.00p 1,295.00p 1,286.00p 1,286.00p 931071
06/12/2013 1,290.00p 1,294.00p 1,283.00p 1,290.00p 1358744
05/12/2013 1,288.00p 1,301.00p 1,282.00p 1,287.00p 1412538
04/12/2013 1,320.00p 1,335.00p 1,294.00p 1,295.00p 2133986
03/12/2013 1,341.00p 1,348.00p 1,330.00p 1,332.00p 1784156

*Close Price adjusted for both dividends and splits