Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2022 861.80p 883.20p 857.00p 883.20p 2112172
30/09/2022 841.40p 871.20p 838.60p 866.80p 2124169
29/09/2022 854.20p 854.80p 832.60p 838.60p 1840359
28/09/2022 856.00p 861.80p 848.60p 856.40p 2437242
27/09/2022 868.00p 875.00p 858.20p 859.80p 1965258
26/09/2022 864.00p 866.20p 852.79p 863.20p 2632239
23/09/2022 877.00p 880.00p 848.20p 860.60p 2283576
22/09/2022 871.80p 884.60p 870.00p 875.00p 1346841
21/09/2022 882.60p 887.80p 875.00p 882.00p 1762198
20/09/2022 900.80p 907.80p 885.60p 887.00p 1629416
16/09/2022 900.80p 908.20p 895.20p 898.40p 10998280
15/09/2022 907.60p 909.80p 896.60p 904.00p 1491451
14/09/2022 923.00p 923.00p 902.40p 904.20p 1796034
13/09/2022 929.00p 932.60p 920.40p 923.80p 1893743
12/09/2022 918.00p 929.80p 916.20p 921.80p 1941602
09/09/2022 903.00p 917.60p 903.00p 915.80p 1827226
08/09/2022 894.40p 905.20p 888.60p 902.40p 1554466
07/09/2022 892.00p 901.20p 889.00p 894.00p 1698608
06/09/2022 897.20p 900.40p 890.80p 896.00p 1322513
05/09/2022 885.60p 899.80p 881.00p 898.60p 1771383
02/09/2022 881.00p 892.80p 869.60p 890.60p 1552899
01/09/2022 862.60p 880.84p 861.20p 873.40p 2361838
31/08/2022 868.80p 875.80p 861.60p 862.80p 5798153
30/08/2022 859.00p 878.40p 859.00p 861.00p 1874885
26/08/2022 879.00p 879.00p 868.20p 868.20p 1369451
25/08/2022 857.80p 876.60p 857.80p 872.40p 1144464
24/08/2022 857.40p 867.60p 854.20p 865.20p 1617062
23/08/2022 866.00p 872.00p 861.60p 865.00p 1567589
22/08/2022 877.40p 879.40p 869.60p 871.60p 1784009
19/08/2022 873.60p 884.00p 871.00p 879.20p 1567194
18/08/2022 875.00p 876.60p 870.00p 874.60p 1347848
17/08/2022 879.80p 881.40p 873.00p 873.00p 2510424
16/08/2022 879.60p 884.80p 864.67p 878.20p 2392750
15/08/2022 882.20p 887.80p 874.20p 880.40p 1008754
12/08/2022 885.00p 889.40p 881.60p 881.60p 944560
11/08/2022 886.40p 892.60p 881.80p 886.20p 1805943
10/08/2022 891.60p 901.00p 888.80p 890.20p 2102916
09/08/2022 880.00p 893.80p 879.30p 893.80p 1955790
08/08/2022 890.00p 893.00p 876.80p 880.00p 1210206
05/08/2022 884.40p 897.40p 881.40p 886.40p 1892831
04/08/2022 877.60p 893.00p 873.00p 885.60p 1674917
03/08/2022 869.20p 880.60p 862.00p 877.60p 1757001
02/08/2022 860.80p 888.40p 856.17p 870.00p 2751940
01/08/2022 759.80p 853.60p 759.80p 852.60p 3762289
29/07/2022 770.20p 770.20p 746.20p 756.60p 2586184
28/07/2022 790.80p 793.60p 765.80p 765.80p 1401756
27/07/2022 780.60p 790.00p 778.16p 788.20p 4309377
26/07/2022 784.40p 792.80p 776.00p 779.60p 976018
25/07/2022 788.80p 793.40p 780.60p 788.40p 1615098
22/07/2022 780.00p 793.40p 780.00p 791.20p 1675554
21/07/2022 781.80p 788.20p 781.80p 787.20p 1174034
20/07/2022 779.40p 788.00p 778.80p 782.80p 1420415
19/07/2022 764.80p 776.60p 760.00p 775.80p 1425687
18/07/2022 770.80p 773.20p 764.60p 770.00p 1059438
15/07/2022 749.60p 765.60p 748.00p 763.80p 1194974
14/07/2022 758.60p 761.00p 747.40p 753.80p 1667250
13/07/2022 770.80p 770.80p 750.40p 757.60p 3032348
12/07/2022 750.00p 774.60p 750.00p 766.40p 1236686
11/07/2022 770.80p 773.80p 759.80p 767.00p 1088919
08/07/2022 766.40p 777.60p 754.40p 776.60p 1646903
07/07/2022 753.80p 768.00p 753.40p 760.20p 2385078
06/07/2022 741.20p 757.80p 741.20p 749.60p 2135056
05/07/2022 750.80p 751.47p 734.40p 737.80p 1644302
04/07/2022 750.00p 755.40p 742.80p 747.40p 1008769
01/07/2022 748.80p 754.20p 738.80p 743.20p 1595683
30/06/2022 739.00p 753.20p 734.00p 749.80p 2190572
29/06/2022 759.60p 765.80p 740.60p 745.80p 3002780
28/06/2022 791.40p 795.60p 788.00p 788.60p 1656275
27/06/2022 783.20p 792.00p 781.60p 789.20p 1009068
24/06/2022 770.00p 782.40p 767.80p 780.80p 1327684
23/06/2022 775.80p 775.80p 761.00p 768.20p 1202617
22/06/2022 787.00p 790.20p 774.80p 776.40p 1619195
21/06/2022 790.60p 792.80p 777.20p 788.80p 1465255
20/06/2022 754.80p 773.40p 754.80p 772.00p 1284106
17/06/2022 729.00p 760.60p 726.40p 755.40p 8456657
16/06/2022 749.80p 751.60p 734.20p 734.60p 2962263
15/06/2022 740.20p 753.60p 738.00p 751.40p 1602227
14/06/2022 746.80p 754.80p 736.40p 738.40p 2011091
13/06/2022 734.80p 747.00p 733.20p 743.20p 4684822
10/06/2022 732.00p 746.40p 722.60p 740.60p 2101187
09/06/2022 747.20p 749.00p 735.60p 735.60p 4705948
08/06/2022 752.40p 756.40p 745.00p 750.20p 1332591
07/06/2022 748.00p 750.80p 743.20p 749.40p 2296002
06/06/2022 753.60p 759.16p 745.40p 751.00p 2012945
01/06/2022 761.80p 771.82p 748.20p 748.80p 2387237
31/05/2022 753.60p 758.60p 744.80p 754.40p 11357950
30/05/2022 744.40p 753.60p 740.60p 753.60p 2911791
27/05/2022 757.60p 758.60p 738.80p 742.80p 2677037
26/05/2022 761.40p 761.40p 746.60p 757.60p 1388932
25/05/2022 755.60p 761.40p 745.40p 757.40p 1127951
24/05/2022 756.40p 764.40p 751.60p 755.40p 1769598
23/05/2022 756.40p 763.80p 754.80p 759.20p 1108550
20/05/2022 750.60p 770.60p 750.00p 758.80p 1300434
19/05/2022 754.20p 757.00p 741.20p 745.20p 1307080
18/05/2022 757.80p 782.60p 754.00p 762.00p 1427387
17/05/2022 748.60p 764.00p 748.60p 758.40p 1320394
16/05/2022 743.60p 752.80p 739.20p 752.80p 1349337
13/05/2022 754.40p 754.40p 731.60p 743.60p 2464639
12/05/2022 747.40p 762.60p 740.60p 755.20p 1853642
11/05/2022 760.80p 761.40p 751.20p 760.00p 2143062
10/05/2022 765.40p 774.00p 753.40p 756.80p 2864976
09/05/2022 759.80p 767.20p 755.00p 757.60p 1783777
06/05/2022 766.20p 777.60p 763.00p 767.60p 2405851
05/05/2022 788.40p 796.40p 767.80p 768.40p 1541636
04/05/2022 790.20p 796.00p 782.00p 785.20p 1484912
03/05/2022 780.00p 800.00p 779.20p 789.40p 12336301
29/04/2022 767.60p 797.60p 767.60p 785.80p 1966881
28/04/2022 779.00p 779.60p 767.00p 771.00p 1016790
27/04/2022 781.20p 787.60p 771.40p 773.60p 1391949
26/04/2022 793.60p 800.60p 784.80p 787.40p 406222
25/04/2022 766.60p 798.00p 765.20p 787.40p 2720997
22/04/2022 780.40p 798.60p 779.80p 782.80p 1858223
21/04/2022 767.40p 801.60p 767.40p 789.00p 2334258
20/04/2022 769.20p 773.00p 761.00p 767.40p 1694719
19/04/2022 757.60p 773.20p 743.20p 767.00p 1915239
15/04/2022 773.00p 778.80p 763.60p 772.00p 1717407
14/04/2022 773.00p 778.80p 763.60p 772.00p 1717407
13/04/2022 782.20p 782.20p 769.60p 777.40p 1699187
12/04/2022 763.00p 792.40p 763.00p 779.40p 2267032
11/04/2022 759.60p 781.40p 759.60p 778.20p 2364114
08/04/2022 772.40p 773.97p 756.40p 762.20p 2081443
07/04/2022 779.00p 780.80p 764.20p 765.20p 2076849
06/04/2022 766.00p 783.00p 763.20p 775.00p 3732636
05/04/2022 747.60p 764.40p 738.40p 764.40p 6426531
04/04/2022 750.20p 754.60p 741.40p 751.40p 1774316
01/04/2022 755.00p 756.80p 735.60p 741.00p 1243740
31/03/2022 758.20p 765.00p 747.20p 750.60p 2544089
30/03/2022 780.60p 784.20p 680.00p 739.20p 5160525
29/03/2022 796.40p 805.60p 770.00p 785.80p 2498366
28/03/2022 791.40p 799.20p 784.04p 790.00p 10323906
25/03/2022 770.80p 787.60p 763.60p 786.40p 1749101
24/03/2022 766.00p 768.00p 753.20p 767.20p 2519599
23/03/2022 788.80p 789.60p 776.80p 779.60p 1450763
22/03/2022 792.80p 802.20p 784.60p 791.00p 1578075
21/03/2022 815.40p 818.98p 785.00p 790.40p 1671074
18/03/2022 810.60p 810.60p 779.00p 808.00p 3678917
17/03/2022 829.20p 843.80p 802.60p 810.20p 4588904
16/03/2022 833.00p 837.60p 804.40p 826.00p 2421272
15/03/2022 753.00p 828.20p 750.00p 826.80p 3906080
14/03/2022 772.40p 791.40p 761.00p 761.00p 3227000
11/03/2022 651.40p 834.00p 651.20p 766.60p 11432347
10/03/2022 651.20p 660.40p 643.20p 649.60p 4434640
09/03/2022 634.80p 652.40p 627.20p 648.40p 2660102
08/03/2022 608.80p 616.20p 596.60p 614.60p 1938041
07/03/2022 601.40p 639.20p 591.00p 617.40p 2398141
04/03/2022 622.40p 628.80p 603.20p 606.60p 1759607
03/03/2022 633.80p 637.00p 620.40p 625.00p 2227365
02/03/2022 653.60p 669.80p 644.80p 645.20p 3301390
01/03/2022 658.20p 670.40p 655.00p 657.60p 2145289
28/02/2022 662.80p 669.00p 636.20p 648.00p 3956519
25/02/2022 659.00p 678.20p 630.60p 672.60p 5709075
24/02/2022 607.60p 610.36p 591.80p 600.00p 4148957
23/02/2022 625.40p 638.00p 623.20p 623.40p 1127166
22/02/2022 615.20p 627.20p 613.06p 625.00p 982913
21/02/2022 623.60p 629.60p 621.20p 624.40p 932771
18/02/2022 624.80p 637.40p 621.00p 621.00p 1370286
17/02/2022 625.20p 628.60p 617.60p 623.20p 1207935
16/02/2022 630.20p 634.40p 616.40p 623.20p 1020670
15/02/2022 622.80p 634.20p 616.11p 630.00p 1888523
14/02/2022 629.40p 632.20p 617.40p 625.20p 1252560
11/02/2022 636.60p 641.00p 627.00p 638.80p 2542430
10/02/2022 630.00p 642.00p 623.20p 640.00p 1310047
09/02/2022 626.60p 628.00p 617.60p 624.60p 1185233
08/02/2022 617.60p 624.00p 615.20p 621.00p 1013121
07/02/2022 612.40p 621.60p 610.80p 616.60p 1094922
04/02/2022 618.00p 622.80p 605.00p 609.60p 1123182
03/02/2022 615.20p 622.00p 612.40p 619.00p 996806
02/02/2022 617.40p 628.60p 614.60p 616.00p 1259198
01/02/2022 617.20p 622.34p 599.60p 617.80p 1321763
31/01/2022 614.80p 618.20p 601.42p 615.20p 1628538
28/01/2022 617.60p 620.80p 601.40p 606.20p 2433390
27/01/2022 603.20p 622.60p 603.20p 615.40p 2052618
26/01/2022 624.20p 634.00p 609.20p 611.60p 1329889
25/01/2022 603.80p 627.60p 600.00p 619.00p 1654316
24/01/2022 647.20p 650.62p 596.60p 599.00p 2594134
21/01/2022 680.00p 683.00p 652.80p 659.00p 2450334
20/01/2022 668.80p 684.00p 662.00p 683.00p 2237617
19/01/2022 645.20p 683.20p 644.00p 660.00p 3346694
18/01/2022 615.20p 640.00p 612.60p 632.40p 2308074
17/01/2022 607.20p 620.00p 606.72p 616.00p 1047996
14/01/2022 604.00p 608.40p 600.60p 604.40p 679399
13/01/2022 602.00p 607.40p 595.57p 606.40p 772759
12/01/2022 600.00p 606.80p 594.40p 603.40p 1140216
10/01/2022 600.60p 607.60p 594.00p 597.80p 890444
07/01/2022 597.20p 607.20p 594.80p 599.20p 1165402
06/01/2022 602.80p 608.60p 595.60p 605.60p 3188017
05/01/2022 604.00p 620.20p 600.40p 611.40p 872496
04/01/2022 619.60p 624.40p 598.80p 601.20p 1426693
03/01/2022 605.40p 613.60p 604.70p 613.20p 428545
31/12/2021 605.40p 613.60p 604.70p 613.20p 428545
30/12/2021 600.60p 608.20p 594.20p 605.40p 677353
29/12/2021 615.20p 620.20p 596.40p 599.60p 1239919
28/12/2021 603.40p 606.00p 598.39p 603.80p 277711
27/12/2021 603.40p 606.00p 598.39p 603.80p 277711
24/12/2021 603.40p 606.00p 598.39p 603.80p 277711
23/12/2021 596.00p 603.20p 596.00p 597.40p 810117
22/12/2021 597.60p 605.60p 589.60p 594.40p 1240424
21/12/2021 602.20p 606.40p 588.00p 599.00p 1080657
20/12/2021 593.00p 600.00p 586.40p 593.60p 1351250
17/12/2021 588.00p 604.80p 587.60p 604.00p 2520107

*Close Price adjusted for both dividends and splits