Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
19/04/2016 834.00p 846.50p 821.50p 846.50p 2353563
18/04/2016 826.50p 869.96p 822.50p 835.50p 2489629
15/04/2016 836.50p 867.63p 826.00p 836.50p 2056492
14/04/2016 840.00p 841.00p 831.00p 835.50p 2470828
13/04/2016 845.50p 863.85p 820.50p 841.00p 3313443
12/04/2016 835.50p 836.50p 826.50p 835.00p 3051202
11/04/2016 829.00p 847.50p 828.00p 834.50p 1886766
08/04/2016 825.50p 873.76p 825.50p 834.00p 2782239
07/04/2016 836.00p 836.00p 802.00p 825.00p 3963916
06/04/2016 861.50p 874.00p 856.50p 868.00p 3150558
05/04/2016 862.00p 866.00p 841.50p 862.50p 4072270
04/04/2016 849.50p 870.68p 844.50p 862.00p 2178859
01/04/2016 866.00p 866.50p 844.00p 848.50p 4152405
31/03/2016 903.50p 903.50p 874.94p 875.00p 3253709
30/03/2016 894.00p 911.50p 894.00p 905.50p 2132902
29/03/2016 882.50p 895.50p 882.50p 887.50p 2034539
24/03/2016 896.00p 897.50p 880.32p 883.00p 2107667
23/03/2016 912.50p 913.50p 895.00p 901.00p 2899841
22/03/2016 902.50p 913.00p 859.00p 913.00p 2479958
21/03/2016 891.50p 913.00p 890.50p 906.00p 2893689
18/03/2016 895.00p 909.50p 887.63p 894.50p 8035181
17/03/2016 893.50p 896.50p 879.00p 896.50p 2739417
16/03/2016 877.50p 890.00p 874.58p 887.00p 2080241
15/03/2016 877.00p 879.50p 869.50p 875.00p 1781512
14/03/2016 877.00p 885.50p 869.00p 877.50p 2440495
11/03/2016 862.50p 876.00p 849.88p 872.00p 2720711
10/03/2016 868.50p 877.50p 849.00p 850.00p 4052929
09/03/2016 877.00p 880.50p 863.13p 871.50p 2341517
08/03/2016 857.00p 887.50p 856.00p 874.00p 3332047
07/03/2016 870.00p 879.50p 854.00p 867.00p 2351646
04/03/2016 857.00p 877.50p 857.00p 871.50p 3103840
03/03/2016 857.00p 867.50p 844.00p 857.00p 3627501
02/03/2016 856.00p 862.00p 846.00p 856.00p 3834425
01/03/2016 857.00p 881.00p 857.00p 870.50p 4133967
29/02/2016 835.00p 866.00p 832.00p 859.00p 6128083
26/02/2016 819.50p 853.00p 801.50p 836.00p 5153821
25/02/2016 773.50p 805.00p 773.50p 801.50p 2846615
24/02/2016 787.50p 791.00p 757.50p 768.50p 3224016
23/02/2016 812.50p 814.73p 789.50p 793.00p 2819541
22/02/2016 801.00p 824.00p 799.33p 819.00p 2687230
19/02/2016 796.50p 800.50p 789.00p 794.00p 1974605
18/02/2016 812.50p 812.50p 793.50p 796.50p 2360578
17/02/2016 782.50p 811.00p 782.50p 805.50p 3878955
16/02/2016 781.50p 793.50p 768.50p 778.50p 2454104
15/02/2016 779.50p 783.50p 769.50p 778.00p 1836575
12/02/2016 723.00p 761.00p 723.00p 761.00p 2875556
11/02/2016 744.50p 744.50p 715.00p 719.50p 3624281
10/02/2016 757.00p 762.50p 729.00p 749.00p 2682332
09/02/2016 767.00p 773.00p 744.00p 752.00p 3287110
08/02/2016 777.00p 788.50p 759.50p 768.00p 4141519
05/02/2016 779.00p 803.00p 768.38p 778.50p 3828422
04/02/2016 773.50p 789.50p 761.50p 780.50p 3265192
03/02/2016 769.50p 772.50p 749.50p 757.50p 3016533
02/02/2016 788.50p 788.50p 757.50p 772.50p 3456269
01/02/2016 795.00p 806.00p 782.50p 789.00p 4330128
29/01/2016 787.00p 791.50p 774.00p 789.00p 2875865
28/01/2016 769.50p 791.00p 769.50p 777.00p 3536559
27/01/2016 769.50p 773.00p 755.50p 771.50p 3488087
26/01/2016 746.50p 771.50p 738.50p 769.50p 3929915
25/01/2016 760.00p 763.00p 747.00p 756.50p 3708551
22/01/2016 788.50p 790.00p 740.00p 757.50p 10974956
21/01/2016 667.00p 782.50p 667.00p 772.00p 16333860
20/01/2016 675.00p 675.50p 644.50p 657.50p 5180241
19/01/2016 703.50p 706.50p 682.00p 684.50p 4046805
18/01/2016 704.50p 708.50p 684.50p 692.00p 3652019
15/01/2016 717.50p 723.00p 699.68p 708.50p 3002764
14/01/2016 691.00p 722.00p 689.50p 719.50p 4222028
13/01/2016 698.00p 708.50p 692.00p 700.50p 2920946
12/01/2016 685.00p 712.00p 680.00p 694.00p 4058714
11/01/2016 686.00p 702.00p 682.50p 682.50p 2463189
08/01/2016 701.00p 704.00p 689.50p 689.50p 2530279
07/01/2016 701.50p 705.00p 685.50p 699.00p 2281656
06/01/2016 725.00p 725.00p 708.76p 716.00p 2229554
05/01/2016 736.00p 737.00p 721.00p 726.00p 2567895
04/01/2016 726.50p 732.31p 705.00p 720.50p 2819916
31/12/2015 736.00p 741.00p 730.50p 736.00p 491128
30/12/2015 746.00p 747.50p 736.00p 740.00p 1577626
29/12/2015 767.50p 767.50p 740.50p 745.50p 2593360
24/12/2015 771.00p 771.74p 763.50p 768.00p 320813
23/12/2015 756.50p 771.00p 755.00p 767.50p 2272916
22/12/2015 753.00p 759.50p 749.82p 750.00p 1667099
21/12/2015 745.50p 759.50p 745.50p 749.00p 2059638
18/12/2015 750.00p 753.00p 737.76p 748.50p 4049574
17/12/2015 757.00p 760.00p 746.00p 751.50p 2883149
16/12/2015 722.50p 749.50p 722.50p 743.50p 5515806
15/12/2015 701.50p 710.00p 696.00p 707.00p 3154788
14/12/2015 714.50p 714.50p 695.00p 695.00p 3139531
11/12/2015 733.00p 734.00p 713.50p 714.00p 4223755
10/12/2015 738.50p 753.50p 735.50p 737.00p 4667139
09/12/2015 756.50p 756.50p 731.50p 743.50p 3861683
08/12/2015 778.50p 778.50p 753.50p 764.00p 4001704
07/12/2015 783.00p 787.50p 773.32p 778.50p 1589022
04/12/2015 800.50p 804.16p 778.00p 782.00p 2516925
03/12/2015 819.50p 823.00p 800.00p 801.50p 3362816
02/12/2015 828.00p 832.00p 820.50p 823.00p 1700168
01/12/2015 823.00p 832.00p 805.79p 823.50p 2410618
30/11/2015 827.50p 830.46p 822.00p 826.00p 3126256
27/11/2015 830.00p 834.50p 827.50p 829.00p 2375108
26/11/2015 837.00p 846.50p 827.50p 834.50p 3658143
25/11/2015 811.00p 836.00p 809.00p 835.50p 2635878
24/11/2015 810.00p 812.50p 787.50p 808.50p 4040982
23/11/2015 814.50p 818.00p 807.50p 816.50p 2917336
20/11/2015 818.50p 832.50p 809.41p 825.00p 3533606
19/11/2015 812.00p 822.03p 807.35p 815.00p 4083063
18/11/2015 785.00p 814.00p 777.00p 812.00p 4244795
17/11/2015 772.00p 789.00p 763.00p 789.00p 5454515
16/11/2015 771.00p 784.80p 760.50p 765.00p 3298549
13/11/2015 773.00p 782.00p 747.00p 781.50p 6033836
12/11/2015 818.00p 818.07p 768.50p 774.00p 7124369
11/11/2015 820.50p 833.00p 812.00p 819.00p 2633790
10/11/2015 830.50p 835.50p 819.00p 822.50p 3705824
09/11/2015 826.00p 839.73p 816.26p 821.50p 2695856
06/11/2015 846.00p 851.00p 824.00p 827.50p 3933467
05/11/2015 868.50p 872.50p 842.00p 847.50p 2908254
04/11/2015 862.00p 875.00p 862.00p 867.50p 4119460
03/11/2015 862.00p 865.00p 853.00p 862.50p 2770070
02/11/2015 858.00p 866.50p 857.50p 861.50p 2689614
30/10/2015 879.50p 883.00p 856.25p 861.50p 2949939
29/10/2015 890.00p 893.50p 871.50p 875.50p 2890511
28/10/2015 870.00p 892.50p 858.00p 887.00p 2927084
27/10/2015 895.50p 938.25p 868.00p 868.00p 3944794
26/10/2015 895.50p 948.58p 879.00p 905.00p 6895780
23/10/2015 934.00p 948.58p 886.50p 900.50p 7323399
22/10/2015 975.00p 977.95p 905.50p 950.00p 10634542
21/10/2015 1,072.00p 1,093.00p 975.00p 998.50p 14197792
20/10/2015 1,186.00p 1,193.00p 1,180.00p 1,188.00p 1584533
19/10/2015 1,180.00p 1,196.28p 1,175.00p 1,188.00p 1099227
16/10/2015 1,193.00p 1,197.00p 1,180.00p 1,183.00p 1578710
15/10/2015 1,184.00p 1,194.00p 1,176.00p 1,189.00p 1573385
14/10/2015 1,190.00p 1,190.00p 1,174.00p 1,176.00p 1293386
13/10/2015 1,208.00p 1,208.00p 1,186.00p 1,193.00p 1593806
12/10/2015 1,218.00p 1,221.00p 1,206.00p 1,206.00p 1933300
09/10/2015 1,221.00p 1,227.00p 1,214.00p 1,224.00p 1837214
08/10/2015 1,192.00p 1,215.00p 1,188.00p 1,213.00p 1735768
07/10/2015 1,197.00p 1,203.00p 1,185.00p 1,198.00p 2285104
06/10/2015 1,194.00p 1,201.00p 1,182.00p 1,200.00p 3333652
05/10/2015 1,187.00p 1,190.25p 1,179.26p 1,188.00p 2745379
02/10/2015 1,155.00p 1,178.00p 1,148.00p 1,167.00p 2096957
01/10/2015 1,152.00p 1,195.00p 1,148.00p 1,152.00p 3585756
30/09/2015 1,119.00p 1,127.00p 1,107.00p 1,127.00p 2602791
29/09/2015 1,098.00p 1,109.00p 1,093.00p 1,099.00p 1254700
28/09/2015 1,125.00p 1,126.00p 1,109.00p 1,112.00p 1822525
25/09/2015 1,117.00p 1,137.00p 1,109.00p 1,125.00p 1609644
24/09/2015 1,121.00p 1,122.00p 1,094.00p 1,098.00p 2024537
23/09/2015 1,097.00p 1,126.00p 1,090.00p 1,119.00p 1230919
22/09/2015 1,127.00p 1,130.00p 1,098.00p 1,100.00p 1817853
21/09/2015 1,123.00p 1,140.00p 1,117.00p 1,130.00p 1449030
18/09/2015 1,127.00p 1,127.00p 1,103.00p 1,123.00p 3540800
17/09/2015 1,144.00p 1,147.00p 1,125.00p 1,131.00p 1812647
16/09/2015 1,146.00p 1,151.00p 1,137.00p 1,141.00p 1955869
15/09/2015 1,133.00p 1,147.11p 1,125.00p 1,140.00p 1767369
14/09/2015 1,145.00p 1,153.00p 1,129.00p 1,129.00p 2077889
11/09/2015 1,149.00p 1,152.00p 1,135.00p 1,137.00p 2426453
10/09/2015 1,150.00p 1,159.00p 1,139.00p 1,149.00p 2882699
09/09/2015 1,168.00p 1,168.00p 1,153.29p 1,161.00p 2474095

*Close Price adjusted for both dividends and splits