Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/09/2015 1,132.00p 1,152.00p 1,132.00p 1,145.00p 2364759
07/09/2015 1,111.00p 1,128.00p 1,108.00p 1,124.00p 2566895
04/09/2015 1,094.00p 1,123.04p 1,090.00p 1,091.00p 2589394
03/09/2015 1,090.00p 1,109.00p 1,088.00p 1,107.00p 2836900
02/09/2015 1,091.00p 1,096.95p 1,079.00p 1,082.00p 2332108
01/09/2015 1,125.00p 1,127.00p 1,010.00p 1,092.00p 3331142
28/08/2015 1,107.00p 1,133.00p 1,102.64p 1,133.00p 2621743
27/08/2015 1,106.00p 1,109.00p 1,096.85p 1,106.00p 3521950
26/08/2015 1,095.00p 1,108.00p 1,081.00p 1,082.00p 2496466
25/08/2015 1,082.00p 1,113.00p 1,074.00p 1,106.00p 4208337
24/08/2015 1,091.00p 1,109.50p 1,051.00p 1,074.00p 7053656
21/08/2015 1,128.00p 1,165.77p 1,117.00p 1,117.00p 3219687
20/08/2015 1,148.00p 1,168.00p 1,142.00p 1,143.00p 2929600
19/08/2015 1,159.00p 1,161.00p 1,141.00p 1,144.00p 2135934
18/08/2015 1,162.00p 1,169.00p 1,158.00p 1,161.00p 2871459
17/08/2015 1,170.00p 1,176.00p 1,156.00p 1,162.00p 2457787
14/08/2015 1,157.00p 1,169.00p 1,146.00p 1,159.00p 4384179
13/08/2015 1,148.00p 1,163.00p 1,143.00p 1,151.00p 5381357
12/08/2015 1,168.00p 1,173.00p 1,156.00p 1,166.00p 3337000
11/08/2015 1,187.00p 1,188.30p 1,173.00p 1,173.00p 2377997
10/08/2015 1,196.00p 1,199.00p 1,183.00p 1,192.00p 1960582
07/08/2015 1,193.00p 1,197.00p 1,189.00p 1,191.00p 1777749
06/08/2015 1,193.00p 1,203.00p 1,193.00p 1,196.00p 1933291
05/08/2015 1,195.00p 1,203.00p 1,191.00p 1,198.00p 2404257
04/08/2015 1,193.00p 1,196.02p 1,181.00p 1,194.00p 1474726
03/08/2015 1,195.00p 1,202.00p 1,184.00p 1,189.00p 2172434
31/07/2015 1,193.00p 1,204.00p 1,184.00p 1,203.00p 2573873
30/07/2015 1,197.00p 1,203.00p 1,185.00p 1,193.00p 3339033
29/07/2015 1,180.00p 1,197.00p 1,175.95p 1,196.00p 4023853
28/07/2015 1,167.00p 1,176.00p 1,154.00p 1,174.00p 5238781
27/07/2015 1,223.00p 1,227.60p 1,153.00p 1,161.00p 6423830
24/07/2015 1,242.00p 1,280.00p 1,214.00p 1,219.00p 5399597
23/07/2015 1,215.00p 1,257.00p 1,206.00p 1,234.00p 5741102
22/07/2015 1,253.00p 1,253.02p 1,208.00p 1,209.00p 3886039
21/07/2015 1,259.00p 1,267.00p 1,253.00p 1,257.00p 2165293
20/07/2015 1,272.00p 1,299.00p 1,234.00p 1,255.00p 4408994
17/07/2015 1,264.00p 1,280.00p 1,263.81p 1,275.00p 2431109
16/07/2015 1,235.00p 1,264.61p 1,231.00p 1,263.00p 2562306
15/07/2015 1,237.00p 1,240.00p 1,227.50p 1,228.00p 1347826
14/07/2015 1,239.00p 1,240.00p 1,225.00p 1,231.00p 2727733
13/07/2015 1,219.00p 1,253.00p 1,217.00p 1,250.00p 2906871
10/07/2015 1,231.00p 1,238.00p 1,216.00p 1,236.00p 2901299
09/07/2015 1,200.00p 1,227.00p 1,190.00p 1,216.00p 2511454
08/07/2015 1,209.00p 1,214.00p 1,192.00p 1,201.00p 2802250
07/07/2015 1,224.00p 1,236.00p 1,212.00p 1,212.00p 2807922
06/07/2015 1,213.00p 1,234.00p 1,209.30p 1,222.00p 2306540
03/07/2015 1,215.00p 1,234.00p 1,215.00p 1,221.00p 1881817
02/07/2015 1,227.00p 1,232.00p 1,211.00p 1,215.00p 2136438
01/07/2015 1,210.00p 1,237.00p 1,210.00p 1,230.00p 2988435
30/06/2015 1,223.00p 1,229.00p 1,205.00p 1,205.00p 3574970
29/06/2015 1,232.00p 1,244.00p 1,226.00p 1,229.00p 2020359
26/06/2015 1,263.00p 1,265.00p 1,251.00p 1,257.00p 1315284
25/06/2015 1,270.00p 1,278.00p 1,265.00p 1,271.00p 1471192
24/06/2015 1,269.00p 1,287.00p 1,267.00p 1,273.00p 2351033
23/06/2015 1,268.00p 1,276.00p 1,261.00p 1,272.00p 1840213
22/06/2015 1,268.00p 1,277.65p 1,258.00p 1,265.00p 1722082
19/06/2015 1,249.00p 1,261.00p 1,240.00p 1,248.00p 3292939
18/06/2015 1,251.00p 1,263.00p 1,245.00p 1,253.00p 2719336
17/06/2015 1,268.00p 1,275.00p 1,252.35p 1,267.00p 2355578
16/06/2015 1,264.00p 1,275.00p 1,254.00p 1,270.00p 1550791
15/06/2015 1,266.00p 1,278.00p 1,263.00p 1,269.00p 2005402
12/06/2015 1,279.00p 1,286.26p 1,269.00p 1,272.00p 1920236
11/06/2015 1,264.00p 1,290.00p 1,261.00p 1,286.00p 3989687
10/06/2015 1,268.00p 1,280.00p 1,260.00p 1,272.00p 4815034
09/06/2015 1,309.00p 1,312.00p 1,265.00p 1,273.00p 4712929
08/06/2015 1,297.00p 1,320.00p 1,295.00p 1,304.00p 2122154
05/06/2015 1,287.00p 1,301.00p 1,278.00p 1,296.00p 2441959
04/06/2015 1,302.00p 1,305.00p 1,280.00p 1,287.00p 1801933
03/06/2015 1,295.00p 1,315.00p 1,287.00p 1,303.00p 1940660
02/06/2015 1,315.00p 1,319.00p 1,298.00p 1,300.00p 1755770
01/06/2015 1,309.00p 1,327.00p 1,308.00p 1,309.00p 1918465
29/05/2015 1,332.00p 1,339.00p 1,302.00p 1,307.00p 2992103
28/05/2015 1,337.00p 1,347.50p 1,328.00p 1,335.00p 2493168
27/05/2015 1,328.00p 1,342.00p 1,323.00p 1,338.00p 1995252
26/05/2015 1,343.00p 1,361.00p 1,319.00p 1,322.00p 1957174
22/05/2015 1,344.00p 1,346.00p 1,329.00p 1,339.00p 1664859
21/05/2015 1,345.00p 1,356.00p 1,334.00p 1,342.00p 1491608
20/05/2015 1,343.00p 1,349.00p 1,338.00p 1,347.00p 2176436
19/05/2015 1,313.00p 1,353.00p 1,303.00p 1,340.00p 3581189
18/05/2015 1,320.00p 1,330.00p 1,306.44p 1,325.00p 1697031
15/05/2015 1,327.00p 1,331.00p 1,311.00p 1,315.00p 1720444
14/05/2015 1,301.00p 1,327.00p 1,293.00p 1,323.00p 1793216
13/05/2015 1,301.00p 1,319.00p 1,297.00p 1,302.00p 1880543
12/05/2015 1,321.00p 1,339.00p 1,300.00p 1,301.00p 3252601
11/05/2015 1,319.00p 1,327.00p 1,314.00p 1,318.00p 1758823
08/05/2015 1,324.00p 1,329.00p 1,296.00p 1,317.00p 3551221
07/05/2015 1,286.00p 1,322.00p 1,279.75p 1,309.00p 5328981
06/05/2015 1,300.00p 1,314.00p 1,286.00p 1,289.00p 2712320
05/05/2015 1,358.00p 1,367.00p 1,304.00p 1,304.00p 3047889
01/05/2015 1,315.00p 1,341.00p 1,301.58p 1,337.00p 1765330
30/04/2015 1,323.00p 1,332.19p 1,311.00p 1,320.00p 3378716
29/04/2015 1,340.00p 1,351.00p 1,319.00p 1,324.00p 3011582
28/04/2015 1,359.00p 1,359.00p 1,324.00p 1,334.00p 2167563
27/04/2015 1,366.00p 1,372.00p 1,341.00p 1,354.00p 3008110
24/04/2015 1,409.00p 1,432.00p 1,358.00p 1,360.00p 3723530
23/04/2015 1,403.00p 1,417.00p 1,388.00p 1,402.00p 2650610
22/04/2015 1,419.00p 1,425.00p 1,377.25p 1,397.00p 2940999
21/04/2015 1,382.00p 1,420.00p 1,380.00p 1,409.00p 4146583
20/04/2015 1,365.00p 1,384.00p 1,363.00p 1,374.00p 2709639
17/04/2015 1,377.00p 1,399.50p 1,352.00p 1,355.00p 4882542
16/04/2015 1,429.00p 1,430.00p 1,368.00p 1,370.00p 6011189
15/04/2015 1,431.00p 1,433.00p 1,421.00p 1,427.00p 2151936
14/04/2015 1,436.00p 1,443.00p 1,416.00p 1,425.00p 2731204
13/04/2015 1,453.00p 1,465.00p 1,432.00p 1,443.00p 2311219
10/04/2015 1,468.00p 1,475.00p 1,452.00p 1,471.00p 1845139
09/04/2015 1,445.00p 1,485.00p 1,437.00p 1,466.00p 2895575
08/04/2015 1,435.00p 1,447.00p 1,431.00p 1,431.00p 3341704
07/04/2015 1,439.00p 1,468.00p 1,432.00p 1,443.00p 2830397
02/04/2015 1,422.00p 1,465.00p 1,422.00p 1,436.00p 2640163
01/04/2015 1,451.00p 1,478.00p 1,436.00p 1,443.00p 2749309
31/03/2015 1,482.00p 1,484.00p 1,442.00p 1,451.00p 3504528
30/03/2015 1,479.00p 1,500.28p 1,461.00p 1,480.00p 2354789
27/03/2015 1,483.00p 1,485.00p 1,393.42p 1,465.00p 3824848
26/03/2015 1,495.00p 1,502.00p 1,418.44p 1,479.00p 3662274
25/03/2015 1,510.00p 1,517.42p 1,493.00p 1,498.00p 2693250
24/03/2015 1,486.00p 1,515.00p 1,485.00p 1,508.00p 2464096
23/03/2015 1,488.00p 1,492.00p 1,478.00p 1,491.00p 2325443
20/03/2015 1,494.00p 1,503.68p 1,485.95p 1,492.00p 4238490
19/03/2015 1,506.00p 1,506.00p 1,477.00p 1,493.00p 3013330
18/03/2015 1,479.00p 1,504.00p 1,469.00p 1,502.00p 2092571
17/03/2015 1,487.00p 1,494.00p 1,474.00p 1,477.00p 3602307
16/03/2015 1,461.00p 1,485.00p 1,459.30p 1,481.00p 1736735
13/03/2015 1,451.00p 1,466.36p 1,443.00p 1,454.00p 2415248
12/03/2015 1,456.00p 1,466.00p 1,443.00p 1,448.00p 2642094
11/03/2015 1,447.00p 1,462.00p 1,447.00p 1,451.00p 2488950
10/03/2015 1,449.00p 1,463.00p 1,432.68p 1,443.00p 3118147
09/03/2015 1,447.00p 1,457.00p 1,437.00p 1,451.00p 2003321
06/03/2015 1,453.00p 1,455.00p 1,438.00p 1,450.00p 2745032
05/03/2015 1,432.00p 1,457.00p 1,427.00p 1,454.00p 2912786
04/03/2015 1,410.00p 1,431.00p 1,391.00p 1,431.00p 3477549
03/03/2015 1,426.00p 1,433.00p 1,409.64p 1,414.00p 3140645
02/03/2015 1,430.00p 1,432.50p 1,413.00p 1,424.00p 1857436
27/02/2015 1,386.00p 1,438.00p 1,386.00p 1,420.00p 3278070
26/02/2015 1,408.00p 1,409.75p 1,373.00p 1,396.00p 2612362
25/02/2015 1,407.00p 1,419.00p 1,405.00p 1,413.00p 2039652
24/02/2015 1,416.00p 1,424.00p 1,403.00p 1,411.00p 1718835
23/02/2015 1,396.00p 1,415.00p 1,394.00p 1,413.00p 2530438
20/02/2015 1,394.00p 1,397.00p 1,379.00p 1,391.00p 1929607
19/02/2015 1,379.00p 1,402.00p 1,373.00p 1,398.00p 1974323
18/02/2015 1,377.00p 1,385.00p 1,372.00p 1,379.00p 1675403
17/02/2015 1,362.00p 1,379.00p 1,356.00p 1,372.00p 1759865
16/02/2015 1,362.00p 1,374.00p 1,357.00p 1,369.00p 1147661
13/02/2015 1,380.00p 1,384.00p 1,356.00p 1,362.00p 3607285
12/02/2015 1,375.00p 1,379.00p 1,354.00p 1,375.00p 2345268
11/02/2015 1,378.00p 1,381.00p 1,360.00p 1,372.00p 2984833
10/02/2015 1,364.00p 1,395.00p 1,356.00p 1,384.00p 2926576
09/02/2015 1,369.00p 1,371.00p 1,349.00p 1,366.00p 2023087
06/02/2015 1,358.00p 1,381.00p 1,341.00p 1,375.00p 3274008
05/02/2015 1,365.00p 1,375.00p 1,344.00p 1,358.00p 3071672
04/02/2015 1,361.00p 1,374.00p 1,334.00p 1,370.00p 3210599
03/02/2015 1,363.00p 1,371.00p 1,348.72p 1,357.00p 3892320
02/02/2015 1,362.00p 1,368.00p 1,347.00p 1,363.00p 4892190
30/01/2015 1,365.00p 1,378.00p 1,341.00p 1,351.00p 2354238
29/01/2015 1,334.00p 1,363.00p 1,329.25p 1,361.00p 2703557
28/01/2015 1,325.00p 1,341.00p 1,319.00p 1,340.00p 2736475
27/01/2015 1,348.00p 1,348.00p 1,310.00p 1,321.00p 3625060
26/01/2015 1,345.00p 1,350.36p 1,333.00p 1,346.00p 1916776
23/01/2015 1,320.00p 1,350.00p 1,317.00p 1,349.00p 3299239
22/01/2015 1,301.00p 1,321.00p 1,255.17p 1,318.00p 5361650
21/01/2015 1,243.00p 1,304.00p 1,240.00p 1,296.00p 6812624
20/01/2015 1,233.00p 1,247.00p 1,226.00p 1,236.00p 2593536
19/01/2015 1,218.00p 1,238.00p 1,213.25p 1,228.00p 1778187
16/01/2015 1,192.00p 1,224.00p 1,190.00p 1,221.00p 2691012
15/01/2015 1,190.00p 1,201.64p 1,170.00p 1,200.00p 3772689
14/01/2015 1,185.00p 1,200.00p 1,175.00p 1,187.00p 2609893
13/01/2015 1,179.00p 1,208.00p 1,178.00p 1,195.00p 2186634
12/01/2015 1,180.00p 1,197.00p 1,174.00p 1,185.00p 1699328
09/01/2015 1,158.00p 1,197.00p 1,157.00p 1,177.00p 3120023
08/01/2015 1,147.00p 1,175.00p 1,146.64p 1,163.00p 2276601
07/01/2015 1,150.00p 1,153.00p 1,136.00p 1,140.00p 3942190
06/01/2015 1,163.00p 1,163.00p 1,133.00p 1,144.00p 2518362
05/01/2015 1,171.00p 1,188.66p 1,156.00p 1,160.00p 1948955
02/01/2015 1,192.00p 1,192.00p 1,166.00p 1,176.00p 1370969
31/12/2014 1,178.00p 1,194.00p 1,178.00p 1,190.00p 475479
30/12/2014 1,184.00p 1,184.00p 1,163.00p 1,169.00p 989511
29/12/2014 1,188.00p 1,198.00p 1,179.00p 1,188.00p 935803
24/12/2014 1,190.00p 1,190.00p 1,167.64p 1,179.00p 431327
23/12/2014 1,187.00p 1,189.28p 1,174.00p 1,186.00p 1276560
22/12/2014 1,185.00p 1,197.00p 1,179.00p 1,181.00p 2393405
19/12/2014 1,199.00p 1,209.00p 1,171.00p 1,181.00p 3218824
18/12/2014 1,173.00p 1,197.00p 1,161.00p 1,190.00p 2995789
17/12/2014 1,139.00p 1,163.00p 1,136.00p 1,157.00p 4225382
16/12/2014 1,133.00p 1,150.66p 1,120.00p 1,148.00p 3899895
15/12/2014 1,128.00p 1,156.00p 1,118.00p 1,118.00p 2500515
12/12/2014 1,164.00p 1,167.00p 1,138.00p 1,138.00p 1889771
11/12/2014 1,183.00p 1,188.00p 1,160.00p 1,170.00p 1729768
10/12/2014 1,187.00p 1,197.75p 1,182.00p 1,184.00p 2300586
09/12/2014 1,205.00p 1,207.00p 1,182.00p 1,187.00p 2180653
08/12/2014 1,214.00p 1,224.00p 1,210.00p 1,210.00p 1496972
05/12/2014 1,216.00p 1,229.00p 1,215.00p 1,220.00p 2251919
04/12/2014 1,217.00p 1,222.00p 1,210.00p 1,212.00p 1086812
03/12/2014 1,220.00p 1,228.00p 1,216.00p 1,216.00p 1896532
02/12/2014 1,230.00p 1,236.00p 1,224.00p 1,225.00p 2181962
01/12/2014 1,228.00p 1,239.00p 1,219.00p 1,227.00p 1695625
28/11/2014 1,223.00p 1,234.00p 1,223.00p 1,231.00p 2013517
27/11/2014 1,224.00p 1,225.00p 1,219.00p 1,224.00p 1264533
26/11/2014 1,225.00p 1,241.00p 1,217.00p 1,219.00p 2696565
25/11/2014 1,221.00p 1,244.00p 1,216.00p 1,224.00p 3267269
24/11/2014 1,222.00p 1,225.00p 1,218.00p 1,219.00p 1754544
21/11/2014 1,220.00p 1,230.00p 1,220.00p 1,224.00p 3256464

*Close Price adjusted for both dividends and splits