Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits