Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/03/2024 1,003.00p 1,018.50p 1,000.50p 1,018.50p 3207160
11/03/2024 987.60p 1,000.50p 983.80p 997.40p 1407431
08/03/2024 1,009.00p 1,014.00p 985.60p 993.00p 1975579
07/03/2024 1,001.50p 1,012.00p 996.80p 1,012.00p 3309794
06/03/2024 1,023.50p 1,032.00p 1,004.50p 1,007.50p 2427880
05/03/2024 1,034.50p 1,034.50p 1,018.00p 1,025.00p 1493015
04/03/2024 993.20p 1,037.00p 990.20p 1,035.00p 1574781
01/03/2024 981.40p 1,015.50p 951.40p 1,014.00p 2070623
29/02/2024 950.40p 965.60p 940.20p 960.60p 3930682
28/02/2024 959.00p 960.00p 939.55p 942.80p 1411520
27/02/2024 962.40p 962.40p 951.20p 956.40p 1082998
26/02/2024 955.00p 965.80p 948.00p 959.80p 809745
23/02/2024 959.40p 960.80p 949.80p 953.20p 899560
22/02/2024 944.40p 958.40p 944.00p 954.00p 2487058
21/02/2024 959.00p 959.00p 944.20p 947.00p 1422546
20/02/2024 963.80p 967.80p 958.20p 958.20p 1252436
19/02/2024 968.00p 970.80p 960.40p 965.40p 1068794
16/02/2024 972.60p 976.80p 963.00p 969.80p 3102034
15/02/2024 954.80p 975.60p 953.60p 969.00p 1488115
14/02/2024 946.40p 953.40p 945.00p 946.00p 1502563
13/02/2024 948.60p 952.60p 935.40p 942.20p 1219024
12/02/2024 956.40p 960.80p 948.40p 953.60p 986432
09/02/2024 939.40p 952.40p 938.20p 952.40p 1898555
08/02/2024 932.60p 941.00p 932.60p 939.20p 1368224
07/02/2024 934.20p 942.40p 928.00p 932.40p 2264125
06/02/2024 967.20p 972.20p 934.40p 939.60p 1868298
05/02/2024 979.20p 979.20p 965.60p 968.60p 1961753
02/02/2024 977.80p 979.60p 958.00p 960.40p 1121754
01/02/2024 970.00p 975.40p 963.80p 967.80p 781537
31/01/2024 969.40p 979.20p 968.00p 971.60p 1343723
30/01/2024 967.40p 975.80p 957.20p 963.80p 1400828
29/01/2024 967.00p 975.20p 963.60p 963.60p 1369263
26/01/2024 959.20p 973.60p 958.80p 966.00p 1102699
25/01/2024 953.60p 962.80p 953.20p 960.00p 1308266
24/01/2024 957.80p 963.40p 950.40p 953.60p 2564442
23/01/2024 967.20p 968.20p 954.20p 956.60p 1274925
22/01/2024 955.60p 970.00p 951.60p 965.40p 948331
19/01/2024 958.00p 968.40p 946.40p 947.60p 1274509
18/01/2024 943.40p 961.80p 939.20p 957.80p 1669289
17/01/2024 970.00p 973.60p 955.40p 959.40p 1992591
16/01/2024 978.20p 994.40p 975.00p 980.20p 1509463
15/01/2024 970.60p 982.96p 970.60p 979.80p 810897
12/01/2024 971.40p 982.40p 968.86p 972.80p 1044163
11/01/2024 982.00p 983.20p 964.20p 964.80p 1589218
10/01/2024 978.80p 981.40p 977.40p 980.00p 1303713
09/01/2024 981.80p 984.80p 974.20p 978.20p 840048
08/01/2024 977.80p 980.60p 967.64p 980.60p 558078
05/01/2024 972.80p 980.60p 972.80p 975.20p 648221
04/01/2024 967.60p 985.20p 967.40p 983.20p 748801
03/01/2024 968.00p 971.60p 960.00p 971.60p 1399588
02/01/2024 967.40p 972.40p 961.20p 967.60p 1030951
29/12/2023 964.40p 973.20p 964.20p 964.20p 435114
28/12/2023 957.60p 966.80p 957.60p 964.80p 1023350
27/12/2023 965.80p 965.80p 949.80p 959.20p 1391789
22/12/2023 955.80p 965.00p 953.20p 963.60p 845134
21/12/2023 949.60p 958.40p 949.00p 956.40p 1332878
20/12/2023 956.40p 957.60p 943.00p 950.80p 2618623
19/12/2023 940.60p 948.60p 938.86p 948.60p 2334843
18/12/2023 938.20p 944.60p 936.40p 940.60p 1431638
15/12/2023 942.80p 952.00p 933.20p 938.20p 4162552
14/12/2023 959.60p 967.20p 939.80p 942.60p 1683622
13/12/2023 965.20p 970.80p 954.40p 956.00p 1322685
12/12/2023 967.00p 972.60p 957.00p 960.20p 1352420
11/12/2023 962.00p 968.20p 952.00p 964.00p 1183986
08/12/2023 948.20p 962.40p 940.00p 960.40p 1540272
07/12/2023 936.40p 943.40p 934.00p 942.80p 892821
06/12/2023 941.40p 942.60p 933.20p 935.40p 1528469
05/12/2023 934.00p 940.60p 923.60p 939.20p 1173543
04/12/2023 917.40p 938.40p 912.60p 933.60p 1547523
01/12/2023 935.20p 939.00p 917.80p 919.60p 2256583
30/11/2023 927.60p 937.60p 920.80p 937.20p 4525941
29/11/2023 932.00p 934.40p 925.40p 927.40p 1602644
28/11/2023 950.40p 956.60p 923.40p 933.80p 2411624
27/11/2023 967.60p 971.20p 963.40p 969.60p 1165843
24/11/2023 962.40p 973.20p 962.20p 967.80p 941383
23/11/2023 967.20p 970.20p 963.20p 966.80p 552779
22/11/2023 969.00p 972.00p 959.80p 967.40p 880464
21/11/2023 954.40p 967.80p 949.40p 963.40p 991573
20/11/2023 951.80p 961.00p 948.40p 955.60p 982059
17/11/2023 954.60p 954.60p 935.00p 952.40p 1717085
16/11/2023 950.00p 954.60p 946.80p 948.80p 1493646
15/11/2023 968.40p 968.40p 946.60p 950.00p 2072505
14/11/2023 968.00p 974.00p 961.80p 964.40p 1080974
13/11/2023 975.00p 975.00p 963.40p 967.60p 1478776
10/11/2023 979.00p 986.40p 967.00p 969.60p 726345
09/11/2023 970.60p 977.60p 968.60p 976.60p 2090278
08/11/2023 962.40p 973.20p 960.40p 973.00p 1106492
07/11/2023 962.80p 970.20p 955.00p 964.60p 8208627
06/11/2023 954.60p 956.00p 947.20p 954.00p 2029586
03/11/2023 962.40p 968.20p 947.00p 953.00p 2037382
02/11/2023 972.40p 985.00p 959.40p 960.00p 2771087
01/11/2023 954.00p 972.00p 939.20p 964.80p 1842993
31/10/2023 955.20p 980.20p 951.60p 951.60p 3469823
30/10/2023 924.60p 947.20p 885.20p 946.20p 5437658
27/10/2023 927.80p 929.40p 919.20p 919.20p 1554117
26/10/2023 920.80p 934.60p 917.00p 930.00p 1950121
25/10/2023 909.60p 924.80p 906.40p 922.00p 1463851
24/10/2023 901.20p 916.40p 901.20p 912.40p 1269820
23/10/2023 902.60p 905.40p 893.40p 902.00p 1355386
20/10/2023 906.00p 910.00p 897.40p 898.60p 1126436
19/10/2023 919.60p 919.60p 908.00p 908.00p 1609681
18/10/2023 918.60p 927.00p 914.60p 918.00p 1041079
17/10/2023 915.00p 930.60p 913.00p 919.60p 2263514
16/10/2023 914.80p 917.20p 908.60p 916.20p 1296298
13/10/2023 909.20p 916.60p 897.40p 906.60p 1433991
12/10/2023 906.80p 914.60p 903.40p 907.60p 1827097
11/10/2023 899.40p 905.60p 894.40p 903.60p 1752206
10/10/2023 892.00p 900.40p 891.00p 897.40p 1479048
09/10/2023 888.40p 892.80p 883.40p 885.60p 1764165
06/10/2023 883.40p 889.80p 875.40p 881.80p 1237761
05/10/2023 870.80p 887.40p 870.20p 881.40p 1495348
04/10/2023 867.20p 881.40p 864.35p 870.00p 3895301
03/10/2023 856.80p 874.00p 856.00p 868.00p 1294050
02/10/2023 872.40p 876.60p 855.40p 857.40p 1222212
29/09/2023 876.00p 877.60p 868.40p 868.40p 1515419
28/09/2023 860.80p 872.20p 853.60p 868.20p 2124463
27/09/2023 869.60p 870.60p 862.00p 862.00p 1555594
26/09/2023 866.00p 872.40p 863.60p 866.60p 1255988
25/09/2023 870.00p 873.80p 862.60p 864.60p 1269724
22/09/2023 860.00p 870.60p 848.80p 867.80p 1780017
21/09/2023 871.00p 886.80p 866.20p 866.20p 2208490
20/09/2023 874.80p 882.40p 836.40p 875.00p 2234602
19/09/2023 882.20p 884.40p 879.20p 884.00p 743921
18/09/2023 896.80p 896.80p 877.75p 880.80p 963745
15/09/2023 896.60p 900.00p 891.20p 894.20p 2829712
14/09/2023 892.40p 896.20p 880.60p 891.40p 1800713
13/09/2023 881.00p 892.80p 880.00p 888.60p 1162176
12/09/2023 886.00p 888.80p 877.00p 877.00p 1064785
11/09/2023 863.80p 886.40p 863.80p 881.80p 822797
08/09/2023 867.60p 883.20p 866.16p 881.80p 1432325
07/09/2023 858.80p 867.80p 856.20p 865.00p 794745
06/09/2023 851.60p 862.20p 848.20p 860.60p 941240
05/09/2023 838.40p 860.60p 838.40p 852.20p 993791
04/09/2023 850.40p 859.20p 845.80p 851.20p 754851
01/09/2023 841.00p 844.43p 834.60p 839.80p 711741
31/08/2023 837.60p 846.60p 837.60p 839.00p 2193138
30/08/2023 844.60p 847.20p 841.20p 841.80p 868547
29/08/2023 835.20p 845.40p 834.20p 838.60p 1220076
25/08/2023 836.40p 842.60p 832.80p 832.80p 864671
24/08/2023 839.80p 843.60p 837.00p 838.40p 913458
23/08/2023 826.00p 836.80p 821.80p 835.00p 1361318
22/08/2023 811.40p 824.40p 809.60p 823.00p 1457307
21/08/2023 817.40p 823.20p 810.20p 812.00p 756387
18/08/2023 815.40p 821.80p 812.80p 821.80p 1921474
17/08/2023 820.00p 823.40p 817.40p 819.60p 1132083
16/08/2023 817.20p 830.38p 813.60p 820.80p 1278777
15/08/2023 833.60p 836.40p 820.80p 823.40p 1028850
14/08/2023 830.60p 835.40p 828.80p 832.00p 677199
11/08/2023 844.60p 845.60p 832.60p 832.60p 541990
10/08/2023 848.60p 850.00p 841.20p 846.40p 1556126
09/08/2023 855.60p 859.60p 845.40p 847.40p 1377958
08/08/2023 850.00p 874.00p 847.80p 852.60p 1690948
07/08/2023 832.80p 843.60p 832.80p 843.60p 1067540
04/08/2023 828.00p 839.00p 825.40p 839.00p 1201239
03/08/2023 834.20p 834.20p 817.60p 829.80p 1196996
02/08/2023 836.80p 841.80p 826.20p 836.80p 1132616
01/08/2023 864.40p 866.40p 831.20p 845.00p 1413743
31/07/2023 887.00p 906.64p 856.80p 864.60p 2420155
28/07/2023 872.20p 872.60p 857.40p 869.60p 821646
27/07/2023 871.60p 881.20p 869.60p 872.80p 1133249
26/07/2023 858.00p 868.60p 858.00p 868.40p 769868
25/07/2023 861.00p 862.60p 855.40p 860.60p 985623
24/07/2023 863.80p 871.56p 860.00p 862.20p 576358
21/07/2023 864.60p 871.40p 862.80p 865.20p 880924
20/07/2023 864.60p 871.60p 862.35p 864.20p 1067183
19/07/2023 853.20p 865.60p 847.80p 865.40p 802628
18/07/2023 840.00p 849.20p 836.60p 848.60p 555248
17/07/2023 833.20p 844.40p 833.20p 840.00p 987003
14/07/2023 846.20p 851.40p 839.40p 839.40p 1033532
13/07/2023 846.00p 851.60p 842.40p 845.20p 811662
12/07/2023 827.20p 848.00p 825.49p 844.80p 1796934
11/07/2023 818.00p 819.80p 810.20p 819.00p 1701457
10/07/2023 815.40p 823.20p 815.40p 819.40p 792859
07/07/2023 817.40p 822.20p 811.20p 817.80p 1284373
06/07/2023 834.80p 834.80p 815.20p 819.80p 1779992
05/07/2023 830.60p 844.00p 825.40p 837.40p 1819871
04/07/2023 819.20p 826.20p 815.00p 817.40p 2357592
03/07/2023 826.20p 829.00p 816.60p 820.00p 1085444
30/06/2023 818.00p 829.60p 817.00p 822.00p 2292003
29/06/2023 832.00p 833.40p 817.40p 817.40p 1148593
28/06/2023 830.40p 837.60p 816.40p 829.80p 1233082
27/06/2023 822.00p 827.80p 815.60p 827.80p 1237590
26/06/2023 827.00p 827.60p 813.60p 816.60p 1008007
23/06/2023 808.60p 823.80p 808.60p 821.80p 1676370
22/06/2023 806.20p 818.80p 806.20p 811.00p 1275216
21/06/2023 821.00p 824.20p 816.20p 818.00p 795203
20/06/2023 818.00p 825.40p 817.80p 825.40p 1598506
19/06/2023 823.20p 823.80p 815.80p 821.80p 1016132
16/06/2023 826.60p 834.80p 815.56p 831.00p 4203918
15/06/2023 824.80p 831.50p 819.20p 825.00p 2115970
14/06/2023 821.20p 826.80p 817.00p 822.60p 1065277
13/06/2023 818.60p 822.00p 815.80p 820.80p 616285
12/06/2023 825.00p 825.00p 814.80p 817.20p 931776
09/06/2023 822.20p 822.20p 814.20p 819.40p 1016836
08/06/2023 823.80p 825.00p 813.80p 819.40p 1156137
07/06/2023 817.40p 832.60p 812.00p 823.80p 2174338
06/06/2023 809.80p 821.20p 809.80p 818.40p 1102552
05/06/2023 822.00p 826.60p 817.80p 818.00p 1093081
02/06/2023 805.80p 823.30p 802.80p 820.60p 1259723
01/06/2023 799.20p 809.80p 793.20p 809.80p 1919852

*Close Price adjusted for both dividends and splits