Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/12/2021 578.00p 590.80p 577.20p 588.60p 1779119
15/12/2021 599.40p 599.40p 571.20p 571.80p 1450653
14/12/2021 593.40p 593.40p 583.20p 583.20p 1103929
13/12/2021 593.60p 603.00p 584.80p 587.00p 1167952
10/12/2021 591.00p 596.60p 589.47p 594.40p 911098
09/12/2021 590.80p 599.80p 589.80p 591.80p 1157851
08/12/2021 595.80p 599.60p 585.00p 589.00p 1776249
07/12/2021 600.40p 605.60p 593.40p 594.00p 1324682
06/12/2021 603.20p 603.40p 587.80p 601.00p 1440021
03/12/2021 582.80p 593.00p 581.20p 589.00p 1365710
02/12/2021 577.60p 585.20p 571.00p 576.20p 2144525
01/12/2021 593.60p 598.40p 579.60p 583.40p 3469322
30/11/2021 620.40p 620.40p 593.20p 593.20p 4128518
29/11/2021 615.80p 624.40p 612.00p 614.60p 1681216
26/11/2021 620.40p 623.40p 607.60p 610.20p 1536006
25/11/2021 627.40p 635.20p 624.80p 633.60p 996119
24/11/2021 623.00p 628.40p 621.40p 627.00p 603210
23/11/2021 624.00p 626.40p 619.60p 624.40p 676424
22/11/2021 632.80p 633.60p 620.00p 625.00p 1657439
19/11/2021 629.40p 633.40p 622.80p 630.00p 1348758
18/11/2021 630.00p 636.20p 628.20p 629.80p 919609
17/11/2021 628.60p 632.40p 622.40p 629.60p 1017238
16/11/2021 632.80p 638.00p 628.59p 630.00p 1566736
15/11/2021 631.80p 644.20p 628.60p 638.20p 1116316
12/11/2021 643.20p 647.40p 636.20p 636.80p 1643756
11/11/2021 638.60p 642.60p 628.00p 641.60p 2619079
10/11/2021 613.60p 634.60p 610.60p 634.60p 3297172
09/11/2021 600.80p 614.80p 597.80p 612.80p 2367824
08/11/2021 590.80p 600.60p 585.00p 600.60p 1649341
05/11/2021 586.40p 596.00p 582.00p 595.00p 2411708
04/11/2021 609.20p 609.20p 586.60p 587.60p 2177901
03/11/2021 596.60p 613.40p 589.50p 607.60p 4608919
02/11/2021 614.00p 617.20p 583.40p 590.00p 3172458
01/11/2021 606.40p 618.80p 600.80p 617.00p 1590915
29/10/2021 604.80p 608.40p 602.00p 602.40p 3981590
28/10/2021 607.80p 614.40p 602.60p 604.80p 1657072
27/10/2021 626.40p 627.60p 601.40p 607.20p 2244385
26/10/2021 628.80p 638.40p 623.00p 625.80p 1030523
25/10/2021 629.20p 636.00p 618.60p 629.40p 1445101
22/10/2021 613.60p 630.20p 612.60p 627.80p 1922672
21/10/2021 621.80p 630.60p 616.80p 628.40p 1591607
20/10/2021 629.40p 629.40p 619.20p 624.20p 1869464
19/10/2021 624.20p 645.60p 618.20p 630.80p 3027771
18/10/2021 615.40p 619.20p 598.80p 615.20p 3958229
15/10/2021 721.80p 728.00p 607.80p 620.40p 6826399
14/10/2021 737.80p 738.80p 720.00p 729.00p 748173
13/10/2021 734.00p 740.00p 727.60p 731.00p 712453
12/10/2021 741.80p 743.80p 727.60p 733.40p 1178848
11/10/2021 742.00p 745.00p 732.80p 744.60p 1261573
08/10/2021 735.40p 748.20p 735.40p 740.40p 1413445
07/10/2021 745.00p 746.40p 735.40p 736.80p 1555751
06/10/2021 716.80p 747.80p 713.80p 742.20p 2256321
05/10/2021 720.00p 725.80p 717.80p 720.20p 3195905
04/10/2021 726.20p 728.60p 712.80p 718.00p 887236
01/10/2021 714.40p 736.60p 709.80p 726.40p 2299180
30/09/2021 726.60p 729.20p 711.80p 711.80p 2491181
29/09/2021 705.00p 714.00p 705.00p 712.40p 1575946
28/09/2021 698.80p 714.20p 693.00p 710.00p 955985
27/09/2021 709.40p 710.80p 693.80p 701.20p 1127356
24/09/2021 707.20p 708.60p 699.96p 704.00p 571277
23/09/2021 728.60p 729.20p 709.60p 709.60p 891014
22/09/2021 715.20p 729.20p 711.16p 723.40p 1286409
21/09/2021 714.20p 719.00p 703.80p 710.00p 1658905
20/09/2021 715.40p 718.80p 705.00p 709.80p 1813562
17/09/2021 729.40p 733.40p 720.40p 720.60p 2882812
16/09/2021 729.60p 736.80p 725.60p 725.60p 1200822
15/09/2021 736.00p 741.20p 725.40p 725.60p 1456318
14/09/2021 741.40p 749.20p 736.80p 736.80p 890438
13/09/2021 756.60p 761.20p 738.40p 739.60p 1460150
10/09/2021 762.60p 767.40p 747.20p 752.00p 1575913
09/09/2021 755.20p 765.00p 754.60p 760.40p 1721012
08/09/2021 750.20p 767.80p 750.20p 760.20p 1247770
07/09/2021 759.80p 766.60p 758.40p 760.00p 555357
06/09/2021 763.40p 767.40p 759.80p 760.80p 631131
03/09/2021 770.40p 772.00p 759.00p 762.00p 1028680
02/09/2021 768.40p 773.80p 758.80p 769.80p 1068689
01/09/2021 773.40p 781.20p 765.40p 769.20p 1744168
31/08/2021 769.00p 770.60p 759.60p 767.60p 2457328
30/08/2021 771.60p 771.60p 759.60p 767.00p 915600
27/08/2021 771.60p 771.60p 759.60p 767.00p 915600
26/08/2021 777.60p 781.80p 769.80p 769.80p 1025697
25/08/2021 779.20p 785.21p 774.60p 776.20p 744794
24/08/2021 773.40p 781.73p 765.20p 778.20p 1419115
23/08/2021 783.00p 788.20p 769.80p 773.00p 1329338
20/08/2021 758.60p 761.60p 753.00p 758.00p 1757018
19/08/2021 760.00p 760.00p 744.40p 756.40p 999685
18/08/2021 763.40p 767.60p 756.80p 762.60p 1128345
17/08/2021 772.20p 776.20p 760.80p 762.00p 1305100
16/08/2021 785.00p 786.40p 774.20p 778.00p 800391
13/08/2021 791.80p 804.20p 783.40p 784.40p 781867
12/08/2021 786.00p 797.20p 784.80p 792.20p 1382660
11/08/2021 798.20p 800.80p 789.00p 799.40p 787433
10/08/2021 805.40p 805.60p 794.80p 798.60p 2381293
09/08/2021 802.00p 803.20p 791.90p 794.40p 792421
06/08/2021 805.00p 807.60p 789.60p 798.60p 889685
05/08/2021 782.60p 808.40p 782.60p 805.00p 1920778
04/08/2021 816.00p 819.87p 781.40p 786.20p 1615086
03/08/2021 829.00p 835.60p 804.40p 815.40p 2527800
02/08/2021 876.00p 883.60p 819.20p 827.00p 3180098
30/07/2021 821.40p 882.60p 821.40p 869.40p 2341261
29/07/2021 842.40p 857.40p 831.80p 843.80p 998045
28/07/2021 837.80p 842.40p 831.20p 839.40p 680919
27/07/2021 836.80p 843.00p 833.00p 837.20p 793363
26/07/2021 855.60p 860.60p 837.00p 838.60p 1440872
23/07/2021 856.00p 859.20p 847.00p 857.20p 757939
22/07/2021 842.00p 858.00p 842.00p 848.60p 1516008
21/07/2021 833.00p 841.80p 828.80p 840.80p 1983059
20/07/2021 827.60p 834.20p 822.20p 825.80p 2556554
19/07/2021 798.40p 823.20p 796.40p 822.60p 1533724
16/07/2021 815.40p 818.40p 802.20p 812.00p 2698485
15/07/2021 820.40p 825.00p 810.20p 810.80p 1147256
14/07/2021 823.00p 828.60p 820.20p 822.00p 752785
13/07/2021 818.40p 831.80p 818.40p 827.40p 1005300
12/07/2021 819.40p 830.00p 814.20p 824.60p 935458
09/07/2021 814.60p 823.20p 814.60p 821.40p 1084928
08/07/2021 830.00p 835.80p 800.60p 810.60p 1256913
07/07/2021 833.20p 836.60p 828.00p 835.20p 1182981
06/07/2021 827.00p 833.00p 818.20p 832.80p 2189351
05/07/2021 829.80p 833.40p 827.20p 828.60p 780069
02/07/2021 829.40p 834.40p 827.00p 830.00p 951717
01/07/2021 835.20p 836.40p 822.20p 830.00p 1133570
30/06/2021 831.80p 835.80p 824.20p 830.00p 1303984
29/06/2021 834.40p 839.40p 823.40p 830.80p 1867916
28/06/2021 834.60p 838.60p 832.70p 833.40p 600008
25/06/2021 838.00p 840.20p 832.40p 838.00p 753515
24/06/2021 849.60p 853.40p 832.20p 835.00p 1162874
23/06/2021 853.40p 856.60p 844.40p 845.40p 897172
22/06/2021 855.00p 859.80p 850.20p 853.40p 885265
21/06/2021 840.20p 858.60p 835.00p 852.80p 1293137
18/06/2021 862.40p 862.60p 843.00p 843.00p 2545205
17/06/2021 858.00p 868.20p 852.00p 863.60p 1006517
16/06/2021 863.20p 873.80p 860.60p 863.40p 982382
15/06/2021 855.20p 873.20p 847.60p 861.80p 1719860
14/06/2021 857.20p 864.20p 849.20p 851.00p 1020008
11/06/2021 851.00p 856.40p 845.40p 852.00p 691366
10/06/2021 852.20p 865.80p 850.60p 851.40p 855381
09/06/2021 851.40p 854.60p 843.60p 852.20p 851933
08/06/2021 854.00p 857.00p 848.79p 851.40p 888409
07/06/2021 848.80p 855.60p 844.40p 849.80p 1283805
04/06/2021 839.00p 846.39p 837.20p 842.60p 609520
03/06/2021 831.60p 839.60p 827.40p 839.20p 1353574
02/06/2021 840.40p 843.60p 822.20p 830.60p 1110254
01/06/2021 818.20p 844.00p 818.20p 843.00p 1333616
31/05/2021 832.80p 840.70p 817.80p 818.20p 1805879
28/05/2021 832.80p 840.70p 817.80p 818.20p 1805879
27/05/2021 842.60p 846.80p 826.20p 826.20p 4232224
26/05/2021 843.00p 847.20p 836.20p 842.80p 1025765
25/05/2021 847.40p 849.20p 835.80p 843.40p 924744
24/05/2021 835.00p 846.20p 833.60p 846.20p 756246
21/05/2021 847.20p 850.80p 823.40p 837.40p 1509425
20/05/2021 853.80p 858.00p 833.60p 845.00p 1407615
19/05/2021 844.40p 845.73p 830.20p 845.40p 1072522
18/05/2021 870.20p 879.40p 851.00p 852.00p 1570685
17/05/2021 855.00p 868.40p 855.00p 863.00p 956077
14/05/2021 853.20p 862.00p 846.20p 859.80p 839079
13/05/2021 843.20p 846.80p 836.20p 848.00p 1197889
12/05/2021 837.20p 862.20p 837.20p 855.00p 1922914
11/05/2021 834.20p 843.00p 832.00p 836.40p 1680873
10/05/2021 847.60p 849.60p 832.40p 842.20p 982157
07/05/2021 832.80p 847.40p 832.80p 846.20p 1902057
06/05/2021 826.00p 835.60p 814.40p 826.40p 2513443
05/05/2021 798.00p 811.80p 793.60p 807.40p 1044256
04/05/2021 833.40p 840.00p 792.00p 793.40p 1595681
03/05/2021 832.40p 845.20p 823.60p 830.00p 1456421
30/04/2021 832.40p 845.20p 823.60p 830.00p 1456421
29/04/2021 838.40p 845.80p 833.80p 835.40p 1396827
28/04/2021 818.00p 834.06p 818.00p 827.80p 1369812
27/04/2021 819.20p 828.20p 814.60p 817.40p 1090706
26/04/2021 799.80p 831.60p 799.80p 823.00p 1600283
23/04/2021 791.40p 805.40p 785.15p 801.00p 1271209
22/04/2021 799.60p 799.60p 782.00p 794.00p 900624
21/04/2021 792.40p 800.80p 778.80p 790.00p 858128
20/04/2021 815.40p 816.40p 787.60p 789.00p 1795581
19/04/2021 817.00p 830.00p 804.80p 813.80p 1213306
16/04/2021 813.40p 820.60p 813.20p 816.80p 1144051
15/04/2021 801.00p 821.40p 801.00p 816.80p 998018
14/04/2021 792.00p 801.40p 786.60p 800.80p 714252
13/04/2021 786.40p 800.00p 784.80p 792.60p 966671
12/04/2021 802.80p 802.80p 783.80p 796.80p 794272
09/04/2021 799.60p 816.80p 799.40p 805.80p 1053406
08/04/2021 795.40p 798.80p 790.60p 797.40p 975096
07/04/2021 791.00p 800.80p 784.60p 793.60p 728593
06/04/2021 776.80p 792.60p 775.00p 787.60p 1090666
02/04/2021 773.20p 781.40p 765.80p 771.00p 765264
01/04/2021 773.20p 781.40p 765.80p 771.00p 765264
31/03/2021 774.80p 789.40p 770.40p 771.60p 2537150
30/03/2021 773.40p 778.20p 768.60p 775.00p 838570
29/03/2021 769.20p 778.20p 765.00p 768.20p 1151616
26/03/2021 779.00p 799.40p 763.60p 772.80p 1625220
25/03/2021 772.00p 783.40p 762.40p 773.20p 929304
24/03/2021 784.20p 791.80p 781.00p 786.00p 1415486
23/03/2021 786.00p 794.00p 783.20p 790.00p 1419461
22/03/2021 800.20p 805.60p 787.80p 790.00p 1022821
19/03/2021 796.40p 803.20p 784.60p 796.20p 3538300
18/03/2021 801.20p 810.80p 796.60p 804.80p 1314887
17/03/2021 812.20p 816.20p 796.70p 798.40p 1346171
16/03/2021 821.40p 821.40p 801.20p 813.20p 1599934
15/03/2021 818.80p 827.80p 793.20p 802.20p 1390849
12/03/2021 815.40p 821.20p 809.60p 816.20p 1127823
11/03/2021 823.20p 838.40p 815.40p 816.40p 1814391

*Close Price adjusted for both dividends and splits