Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/12/2013 1,350.00p 1,352.00p 1,338.00p 1,343.00p 1170044
29/11/2013 1,349.00p 1,358.16p 1,347.00p 1,350.00p 1946262
28/11/2013 1,350.00p 1,360.00p 1,348.00p 1,352.00p 1600927
27/11/2013 1,341.00p 1,354.00p 1,341.00p 1,350.00p 1498533
26/11/2013 1,341.00p 1,350.61p 1,337.00p 1,341.00p 2476654
25/11/2013 1,342.00p 1,350.00p 1,338.00p 1,341.00p 1531252
22/11/2013 1,344.00p 1,352.00p 1,338.00p 1,339.00p 2056896
21/11/2013 1,337.00p 1,350.00p 1,336.00p 1,342.00p 1313585
20/11/2013 1,353.00p 1,360.00p 1,338.00p 1,342.00p 2831555
19/11/2013 1,328.00p 1,333.00p 1,324.00p 1,329.00p 1908515
18/11/2013 1,334.00p 1,338.00p 1,319.00p 1,328.00p 1609501
15/11/2013 1,326.00p 1,380.00p 1,322.00p 1,338.00p 2903583
14/11/2013 1,310.00p 1,330.82p 1,301.00p 1,325.00p 2286780
13/11/2013 1,309.00p 1,314.00p 1,296.00p 1,301.00p 1678245
12/11/2013 1,304.00p 1,311.00p 1,300.00p 1,311.00p 1331792
11/11/2013 1,303.00p 1,309.00p 1,293.00p 1,306.00p 898714
08/11/2013 1,290.00p 1,305.00p 1,284.00p 1,303.00p 1447170
07/11/2013 1,303.00p 1,308.13p 1,291.00p 1,293.00p 1409788
06/11/2013 1,298.00p 1,312.00p 1,292.00p 1,306.00p 1203682
05/11/2013 1,291.00p 1,298.84p 1,283.00p 1,292.00p 1835720
04/11/2013 1,299.00p 1,309.00p 1,295.00p 1,297.00p 1471889
01/11/2013 1,302.00p 1,314.00p 1,295.00p 1,298.00p 1275644
31/10/2013 1,302.00p 1,311.00p 1,292.00p 1,304.00p 2985826
30/10/2013 1,345.00p 1,354.00p 1,291.00p 1,316.00p 3969202
29/10/2013 1,366.00p 1,373.00p 1,351.00p 1,365.00p 1576334
28/10/2013 1,365.00p 1,369.00p 1,360.00p 1,362.00p 1215702
25/10/2013 1,354.00p 1,365.00p 1,348.00p 1,364.00p 1231268
24/10/2013 1,348.00p 1,362.00p 1,343.00p 1,355.00p 1217068
23/10/2013 1,352.00p 1,357.00p 1,337.00p 1,343.00p 1364796
22/10/2013 1,349.00p 1,356.00p 1,342.00p 1,351.00p 1741766
21/10/2013 1,340.00p 1,347.00p 1,335.00p 1,347.00p 2103087
18/10/2013 1,326.00p 1,337.00p 1,317.00p 1,336.00p 1761077
17/10/2013 1,314.00p 1,323.00p 1,308.00p 1,317.00p 960360
16/10/2013 1,314.00p 1,319.00p 1,297.00p 1,314.00p 2094835
15/10/2013 1,310.00p 1,318.00p 1,306.00p 1,311.00p 1325568
14/10/2013 1,291.00p 1,308.00p 1,286.00p 1,306.00p 1469793
11/10/2013 1,309.00p 1,309.00p 1,284.00p 1,292.00p 2823447
10/10/2013 1,260.00p 1,299.00p 1,255.00p 1,297.00p 3011666
09/10/2013 1,245.00p 1,260.00p 1,236.00p 1,254.00p 2627174
08/10/2013 1,239.00p 1,244.00p 1,236.60p 1,243.00p 1514541
07/10/2013 1,235.00p 1,242.00p 1,225.00p 1,240.00p 1169292
04/10/2013 1,224.00p 1,246.00p 1,221.00p 1,239.00p 1639636
03/10/2013 1,222.00p 1,240.00p 1,221.00p 1,226.00p 1892699
02/10/2013 1,247.00p 1,251.00p 1,213.00p 1,225.00p 2090624
01/10/2013 1,257.00p 1,258.00p 1,241.00p 1,250.00p 1511370
30/09/2013 1,246.00p 1,259.00p 1,246.00p 1,257.00p 2150325
27/09/2013 1,254.00p 1,261.00p 1,250.00p 1,258.00p 1241712
26/09/2013 1,262.00p 1,262.00p 1,249.00p 1,253.00p 2111739
25/09/2013 1,274.00p 1,279.00p 1,259.00p 1,262.00p 1890259
24/09/2013 1,283.00p 1,285.00p 1,278.00p 1,280.00p 1350430
23/09/2013 1,303.00p 1,303.00p 1,277.00p 1,284.00p 1051588
20/09/2013 1,277.00p 1,303.00p 1,276.00p 1,301.00p 2550908
19/09/2013 1,295.00p 1,299.00p 1,279.00p 1,286.00p 1684628
18/09/2013 1,282.00p 1,291.00p 1,277.00p 1,286.00p 1490799
17/09/2013 1,274.00p 1,280.00p 1,269.00p 1,277.00p 2264634
16/09/2013 1,291.00p 1,291.00p 1,274.00p 1,277.00p 2063544
13/09/2013 1,274.00p 1,291.00p 1,274.00p 1,283.00p 2031105
12/09/2013 1,288.00p 1,291.00p 1,273.00p 1,275.00p 1480871
11/09/2013 1,307.00p 1,307.00p 1,279.00p 1,291.00p 1312993
10/09/2013 1,286.00p 1,304.00p 1,282.00p 1,299.00p 1088041
09/09/2013 1,290.00p 1,290.00p 1,277.00p 1,282.00p 1292935
06/09/2013 1,286.00p 1,291.00p 1,276.00p 1,291.00p 1506022
05/09/2013 1,287.00p 1,298.00p 1,282.00p 1,285.00p 1139603
04/09/2013 1,279.00p 1,287.00p 1,268.66p 1,283.00p 1092601
03/09/2013 1,298.00p 1,298.00p 1,274.00p 1,278.00p 1412157
02/09/2013 1,276.00p 1,300.00p 1,271.00p 1,299.00p 1328393
30/08/2013 1,284.00p 1,286.00p 1,269.00p 1,271.00p 2480272
29/08/2013 1,290.00p 1,316.00p 1,274.00p 1,280.00p 3123558
28/08/2013 1,313.00p 1,322.00p 1,311.00p 1,316.00p 1294341
27/08/2013 1,330.00p 1,338.00p 1,317.00p 1,317.00p 2026577
23/08/2013 1,326.00p 1,337.00p 1,321.00p 1,330.00p 1214065
22/08/2013 1,313.00p 1,330.00p 1,313.00p 1,325.00p 1024234
21/08/2013 1,313.00p 1,324.00p 1,308.00p 1,308.00p 798823
20/08/2013 1,312.00p 1,320.00p 1,302.00p 1,311.00p 940100
19/08/2013 1,313.00p 1,325.00p 1,306.00p 1,320.00p 900391
16/08/2013 1,311.00p 1,322.00p 1,308.00p 1,314.00p 1531948
15/08/2013 1,330.00p 1,332.00p 1,308.00p 1,313.00p 1827257
14/08/2013 1,330.00p 1,347.00p 1,320.00p 1,332.00p 1494713
13/08/2013 1,338.00p 1,348.00p 1,333.00p 1,347.00p 1134902
12/08/2013 1,323.00p 1,341.00p 1,323.00p 1,341.00p 980979
09/08/2013 1,327.00p 1,347.00p 1,320.00p 1,340.00p 1193830
08/08/2013 1,327.00p 1,328.00p 1,318.00p 1,324.00p 978705
07/08/2013 1,334.00p 1,337.00p 1,312.00p 1,325.00p 1513688
06/08/2013 1,334.00p 1,337.00p 1,322.00p 1,337.00p 3375075
05/08/2013 1,339.00p 1,342.00p 1,323.00p 1,334.00p 1172668
02/08/2013 1,350.00p 1,350.00p 1,330.15p 1,336.00p 1148656
01/08/2013 1,354.00p 1,356.00p 1,325.00p 1,344.00p 2517802
31/07/2013 1,325.00p 1,362.00p 1,324.00p 1,350.00p 2628493
30/07/2013 1,314.00p 1,335.00p 1,312.00p 1,329.00p 1673750
29/07/2013 1,340.00p 1,347.00p 1,309.00p 1,312.00p 2419556
26/07/2013 1,290.00p 1,370.00p 1,252.00p 1,329.00p 6251553
25/07/2013 1,256.00p 1,261.00p 1,243.00p 1,252.00p 1971909
24/07/2013 1,252.00p 1,264.00p 1,250.00p 1,260.00p 1316039
23/07/2013 1,263.00p 1,263.00p 1,250.00p 1,250.00p 1212508
22/07/2013 1,261.00p 1,264.00p 1,251.00p 1,254.00p 1189721
19/07/2013 1,262.00p 1,268.00p 1,251.00p 1,263.00p 1726785
18/07/2013 1,241.00p 1,268.00p 1,239.00p 1,264.00p 1180770
17/07/2013 1,272.00p 1,280.11p 1,242.00p 1,245.00p 1878269
16/07/2013 1,254.00p 1,261.00p 1,234.00p 1,248.00p 1653716
15/07/2013 1,248.00p 1,268.00p 1,248.00p 1,255.00p 1170113
12/07/2013 1,242.00p 1,257.00p 1,241.00p 1,247.00p 1611161
11/07/2013 1,240.00p 1,249.00p 1,230.00p 1,242.00p 2265525
10/07/2013 1,217.00p 1,233.00p 1,215.00p 1,230.00p 1696897
09/07/2013 1,202.00p 1,231.00p 1,202.00p 1,221.00p 1518280
08/07/2013 1,216.00p 1,227.00p 1,209.00p 1,214.00p 2039995
05/07/2013 1,211.00p 1,227.00p 1,203.00p 1,209.00p 1307960
04/07/2013 1,200.00p 1,213.00p 1,194.00p 1,206.00p 1519624
03/07/2013 1,184.00p 1,196.00p 1,179.00p 1,195.00p 2558559
02/07/2013 1,165.00p 1,193.00p 1,162.00p 1,192.00p 2021429
01/07/2013 1,170.00p 1,181.00p 1,145.00p 1,162.00p 3388601
28/06/2013 1,153.00p 1,184.55p 1,152.00p 1,171.00p 4615352
27/06/2013 1,157.00p 1,159.00p 1,126.00p 1,154.00p 3722776
26/06/2013 1,156.00p 1,159.00p 1,145.00p 1,156.00p 2245150
25/06/2013 1,158.00p 1,160.00p 1,147.00p 1,155.00p 2086819
24/06/2013 1,161.00p 1,165.00p 1,151.00p 1,152.00p 2226563
21/06/2013 1,167.00p 1,181.00p 1,160.00p 1,160.00p 3248264
20/06/2013 1,180.00p 1,188.00p 1,150.72p 1,162.00p 3444029
19/06/2013 1,201.00p 1,203.00p 1,176.00p 1,188.00p 2026562
18/06/2013 1,199.00p 1,216.00p 1,196.00p 1,200.00p 1575068
17/06/2013 1,184.00p 1,208.00p 1,183.00p 1,200.00p 1740106
14/06/2013 1,184.00p 1,186.00p 1,172.00p 1,182.00p 1357777
13/06/2013 1,169.00p 1,183.00p 1,164.00p 1,179.00p 1619331
12/06/2013 1,181.00p 1,197.00p 1,170.00p 1,175.00p 1824815
11/06/2013 1,193.00p 1,198.00p 1,169.50p 1,181.00p 1888304
10/06/2013 1,174.00p 1,199.00p 1,173.00p 1,193.00p 1406304
07/06/2013 1,179.00p 1,179.00p 1,164.00p 1,179.00p 2701450
06/06/2013 1,191.00p 1,193.00p 1,174.00p 1,177.00p 1705885
05/06/2013 1,210.00p 1,213.00p 1,187.00p 1,190.00p 2519438
04/06/2013 1,212.00p 1,226.00p 1,203.00p 1,213.00p 1543148
03/06/2013 1,225.00p 1,229.00p 1,203.00p 1,203.00p 2347506
31/05/2013 1,231.00p 1,245.00p 1,223.00p 1,229.00p 2331816
30/05/2013 1,226.00p 1,241.00p 1,224.00p 1,238.00p 1468199
29/05/2013 1,243.00p 1,243.00p 1,208.00p 1,225.00p 1826530
28/05/2013 1,230.00p 1,246.00p 1,223.00p 1,241.00p 2059375
24/05/2013 1,220.00p 1,227.00p 1,210.46p 1,223.00p 1872133
23/05/2013 1,255.00p 1,258.02p 1,217.00p 1,217.00p 3165011
22/05/2013 1,267.00p 1,278.00p 1,252.00p 1,265.00p 2551935
21/05/2013 1,223.00p 1,262.00p 1,217.00p 1,262.00p 3808917
20/05/2013 1,206.00p 1,221.00p 1,200.00p 1,220.00p 1832225
17/05/2013 1,206.00p 1,214.00p 1,198.38p 1,202.00p 2513284
16/05/2013 1,210.00p 1,210.00p 1,198.00p 1,204.00p 1767457
15/05/2013 1,197.00p 1,216.00p 1,190.03p 1,206.00p 2429773
14/05/2013 1,201.00p 1,205.00p 1,188.62p 1,195.00p 1740454
13/05/2013 1,203.00p 1,209.00p 1,187.00p 1,197.00p 1774942
10/05/2013 1,188.00p 1,210.00p 1,186.00p 1,206.00p 2329210
09/05/2013 1,181.00p 1,187.00p 1,174.00p 1,186.00p 1101813
08/05/2013 1,178.00p 1,179.00p 1,164.00p 1,178.00p 1915542
07/05/2013 1,175.00p 1,183.00p 1,170.00p 1,178.00p 2383715
03/05/2013 1,169.00p 1,174.00p 1,165.00p 1,171.00p 2491681
02/05/2013 1,175.00p 1,181.00p 1,162.00p 1,169.00p 1933111
01/05/2013 1,171.00p 1,186.00p 1,164.00p 1,183.00p 1334529
30/04/2013 1,150.00p 1,173.00p 1,147.00p 1,171.00p 2944121
29/04/2013 1,145.00p 1,157.00p 1,135.00p 1,150.00p 2135865
26/04/2013 1,144.00p 1,165.00p 1,140.00p 1,144.00p 1960307
25/04/2013 1,138.00p 1,158.00p 1,137.00p 1,149.00p 2005798
24/04/2013 1,130.00p 1,142.21p 1,126.00p 1,140.00p 1989669
23/04/2013 1,126.00p 1,130.00p 1,116.00p 1,130.00p 2591399
22/04/2013 1,126.00p 1,128.00p 1,116.00p 1,124.00p 1365426
19/04/2013 1,120.00p 1,125.00p 1,110.00p 1,120.00p 2152806
18/04/2013 1,138.00p 1,140.00p 1,115.00p 1,119.00p 2204082
17/04/2013 1,142.00p 1,145.00p 1,125.00p 1,132.00p 1900879
16/04/2013 1,135.00p 1,139.58p 1,127.75p 1,135.00p 1752562
15/04/2013 1,101.00p 1,148.00p 1,090.00p 1,138.00p 2910812
12/04/2013 1,152.00p 1,152.00p 1,135.48p 1,143.00p 2015804
11/04/2013 1,155.00p 1,158.00p 1,146.00p 1,155.00p 1772510
10/04/2013 1,146.00p 1,155.00p 1,138.00p 1,151.00p 1868928
09/04/2013 1,146.00p 1,148.00p 1,134.00p 1,138.00p 1233245
08/04/2013 1,146.00p 1,151.00p 1,133.00p 1,141.00p 1986264
05/04/2013 1,143.00p 1,146.00p 1,123.00p 1,138.00p 2436745
04/04/2013 1,150.00p 1,177.00p 1,135.00p 1,142.00p 2523583
03/04/2013 1,154.00p 1,189.00p 1,135.00p 1,143.00p 2375736
02/04/2013 1,182.00p 1,196.54p 1,181.00p 1,181.00p 1810199
28/03/2013 1,178.00p 1,203.00p 1,173.03p 1,184.00p 2420063
27/03/2013 1,182.00p 1,182.00p 1,155.00p 1,176.00p 2372040
26/03/2013 1,186.00p 1,190.00p 1,168.00p 1,176.00p 2400209
25/03/2013 1,182.00p 1,189.00p 1,176.00p 1,185.00p 1995794
22/03/2013 1,169.00p 1,184.00p 1,164.00p 1,177.00p 1659765
21/03/2013 1,169.00p 1,174.00p 1,165.00p 1,172.00p 2332170
20/03/2013 1,180.00p 1,191.00p 1,163.19p 1,170.00p 4696338
19/03/2013 1,204.00p 1,213.00p 1,191.00p 1,191.00p 3442869
18/03/2013 1,194.00p 1,211.00p 1,189.00p 1,204.00p 1705117
15/03/2013 1,207.00p 1,209.00p 1,199.00p 1,208.00p 3146338
14/03/2013 1,204.00p 1,209.00p 1,198.00p 1,204.00p 2290957
13/03/2013 1,190.00p 1,199.00p 1,179.32p 1,199.00p 2545366
12/03/2013 1,187.00p 1,195.00p 1,182.00p 1,186.00p 1850918
11/03/2013 1,166.00p 1,192.94p 1,161.00p 1,187.00p 2845649
08/03/2013 1,170.00p 1,175.00p 1,158.19p 1,165.00p 2283978
07/03/2013 1,174.00p 1,179.00p 1,165.00p 1,165.00p 1936113
06/03/2013 1,181.00p 1,185.00p 1,174.00p 1,175.00p 2063382
05/03/2013 1,172.00p 1,184.00p 1,169.97p 1,180.00p 1976023
04/03/2013 1,174.00p 1,182.00p 1,162.00p 1,168.00p 2517514
01/03/2013 1,158.00p 1,175.00p 1,153.00p 1,172.00p 2223658
28/02/2013 1,153.00p 1,164.00p 1,145.00p 1,155.00p 3140379
27/02/2013 1,156.00p 1,159.00p 1,136.97p 1,145.00p 3352372
26/02/2013 1,152.00p 1,172.00p 1,148.00p 1,153.00p 4227387
25/02/2013 1,160.00p 1,188.00p 1,131.00p 1,171.00p 9248941
22/02/2013 1,229.00p 1,229.00p 1,208.00p 1,216.00p 2220137
21/02/2013 1,203.00p 1,224.00p 1,193.00p 1,222.00p 3202161
20/02/2013 1,207.00p 1,218.00p 1,203.00p 1,205.00p 1745605
19/02/2013 1,190.00p 1,209.00p 1,189.00p 1,205.00p 1296001

*Close Price adjusted for both dividends and splits