Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/03/2021 800.00p 823.80p 795.20p 819.60p 1996466
09/03/2021 798.00p 812.20p 765.80p 806.20p 2805293
08/03/2021 744.00p 838.00p 718.40p 808.80p 3922594
05/03/2021 755.60p 773.80p 751.80p 760.00p 1850396
04/03/2021 776.60p 776.60p 757.20p 766.40p 1235865
03/03/2021 767.80p 784.60p 760.20p 782.60p 1405670
02/03/2021 762.00p 769.40p 757.00p 760.60p 2868738
01/03/2021 759.40p 780.00p 758.61p 763.00p 1143642
26/02/2021 755.40p 757.60p 744.00p 751.00p 3221405
25/02/2021 756.00p 781.00p 756.00p 759.80p 1945923
24/02/2021 751.60p 759.60p 749.40p 752.60p 1258997
23/02/2021 737.80p 757.20p 726.59p 756.20p 1755883
22/02/2021 740.80p 750.20p 729.20p 737.80p 2183347
19/02/2021 759.00p 763.60p 748.40p 750.00p 2213210
18/02/2021 761.20p 773.20p 755.80p 756.00p 1523954
17/02/2021 772.60p 778.40p 755.80p 758.20p 3962123
16/02/2021 777.00p 780.00p 762.40p 777.80p 2043140
15/02/2021 755.80p 783.20p 754.80p 777.40p 1191714
12/02/2021 747.00p 769.40p 746.80p 763.40p 1791076
11/02/2021 739.00p 753.10p 734.80p 748.60p 1489753
10/02/2021 740.00p 746.40p 726.00p 740.00p 2406136
09/02/2021 721.40p 733.20p 710.40p 733.00p 1884705
08/02/2021 726.40p 729.80p 705.20p 722.60p 2227155
05/02/2021 729.40p 736.60p 709.51p 723.60p 3666996
04/02/2021 750.80p 760.20p 734.40p 737.00p 1797812
03/02/2021 752.20p 762.20p 742.40p 750.60p 1825677
02/02/2021 765.00p 768.80p 735.00p 745.40p 3349247
01/02/2021 807.00p 814.40p 765.00p 767.20p 3028785
29/01/2021 788.80p 812.60p 776.58p 812.60p 5717820
28/01/2021 860.40p 883.40p 788.20p 800.00p 5868826
27/01/2021 770.00p 909.00p 769.40p 867.80p 12696703
26/01/2021 720.80p 769.20p 716.40p 761.40p 4593439
25/01/2021 717.00p 720.40p 712.09p 718.00p 1438246
22/01/2021 720.00p 726.80p 713.60p 715.00p 2420867
21/01/2021 731.00p 738.00p 715.80p 720.00p 2728866
20/01/2021 677.80p 737.44p 677.80p 737.20p 4332614
19/01/2021 668.60p 683.60p 668.20p 679.00p 2691034
18/01/2021 675.80p 685.40p 666.00p 666.60p 1586704
15/01/2021 674.00p 680.00p 672.80p 678.00p 1621790
14/01/2021 673.80p 679.80p 669.80p 679.60p 1201783
13/01/2021 672.20p 685.00p 668.80p 674.80p 2152539
12/01/2021 676.60p 680.20p 657.40p 671.40p 1385810
11/01/2021 682.00p 685.00p 672.80p 677.00p 983875
08/01/2021 687.80p 688.00p 677.80p 681.20p 1277830
07/01/2021 705.00p 710.00p 678.60p 682.60p 1540847
06/01/2021 673.80p 698.20p 673.80p 698.20p 2208726
05/01/2021 675.00p 687.40p 661.01p 671.80p 1422906
04/01/2021 687.00p 696.80p 679.60p 681.80p 1400065
31/12/2020 674.20p 682.40p 661.80p 680.40p 676523
30/12/2020 689.00p 698.80p 687.60p 687.80p 913658
29/12/2020 691.00p 707.18p 688.00p 696.20p 1603445
28/12/2020 678.20p 684.00p 672.60p 681.40p 235490
24/12/2020 678.20p 684.00p 672.60p 681.40p 235490
23/12/2020 668.80p 676.80p 663.20p 674.20p 950874
22/12/2020 664.80p 675.40p 664.80p 669.80p 900249
21/12/2020 667.20p 671.60p 658.40p 668.00p 1910463
18/12/2020 686.00p 689.40p 673.60p 678.00p 2719104
17/12/2020 665.60p 689.60p 665.00p 685.40p 2283534
16/12/2020 662.80p 670.40p 659.20p 660.20p 1680591
15/12/2020 665.20p 667.00p 655.40p 660.20p 1592636
14/12/2020 652.00p 671.60p 649.00p 662.20p 1752147
11/12/2020 660.00p 664.00p 642.50p 652.80p 2801245
10/12/2020 678.20p 678.40p 660.40p 664.80p 2417572
09/12/2020 667.00p 687.60p 662.60p 674.40p 2701236
08/12/2020 668.20p 682.20p 664.20p 678.60p 2147469
07/12/2020 685.00p 685.80p 662.85p 670.00p 2024767
04/12/2020 666.80p 686.60p 666.80p 678.60p 1675762
03/12/2020 669.40p 677.40p 665.80p 676.60p 1573984
02/12/2020 662.00p 676.60p 656.20p 673.60p 2996479
01/12/2020 644.00p 665.00p 639.40p 665.00p 2598219
30/11/2020 670.00p 673.40p 647.00p 647.00p 5145694
27/11/2020 656.80p 657.00p 636.40p 650.00p 3091060
26/11/2020 656.80p 660.00p 651.80p 655.00p 1657525
25/11/2020 653.00p 660.40p 650.60p 653.00p 2108423
24/11/2020 628.60p 660.20p 628.57p 652.80p 3060975
23/11/2020 634.80p 638.00p 617.20p 626.40p 2324691
20/11/2020 641.20p 660.40p 632.80p 635.00p 3857380
19/11/2020 622.20p 643.60p 615.40p 639.00p 4420411
18/11/2020 616.00p 625.00p 612.20p 624.00p 2262323
17/11/2020 612.40p 622.00p 609.20p 620.80p 2153222
16/11/2020 595.60p 620.00p 592.20p 614.20p 2112452
13/11/2020 594.60p 600.40p 587.00p 591.20p 2094281
12/11/2020 592.40p 601.40p 587.20p 599.00p 1860629
10/11/2020 585.20p 611.20p 585.20p 602.20p 3509186
09/11/2020 546.40p 597.00p 540.20p 582.60p 3947559
06/11/2020 560.40p 564.20p 539.40p 540.00p 1307349
05/11/2020 524.80p 545.40p 520.80p 541.60p 2099674
04/11/2020 523.60p 531.00p 516.84p 524.60p 1644263
03/11/2020 516.40p 537.60p 515.60p 532.20p 2400098
02/11/2020 511.80p 514.20p 506.40p 513.80p 1679306
30/10/2020 497.60p 510.60p 495.50p 510.00p 2228815
29/10/2020 500.40p 505.80p 484.40p 499.60p 2205484
28/10/2020 524.40p 524.40p 501.60p 504.00p 2531574
27/10/2020 529.20p 529.20p 520.00p 520.00p 1986499
26/10/2020 514.00p 536.00p 510.80p 527.60p 2472602
23/10/2020 518.00p 525.00p 505.80p 512.40p 1934350
22/10/2020 518.40p 525.40p 511.72p 521.00p 1697059
21/10/2020 529.40p 531.80p 510.60p 520.20p 1680207
20/10/2020 536.20p 539.60p 525.40p 527.80p 1963707
19/10/2020 544.00p 548.00p 528.40p 535.60p 1902447
16/10/2020 553.20p 560.00p 543.20p 544.00p 2356335
15/10/2020 546.00p 557.00p 537.20p 540.00p 3397152
14/10/2020 578.00p 605.00p 557.20p 564.60p 3531377
13/10/2020 567.80p 573.80p 560.40p 569.80p 1837798
12/10/2020 569.60p 571.00p 561.40p 571.00p 2686482
09/10/2020 548.40p 571.20p 548.00p 569.20p 2951747
08/10/2020 551.00p 558.24p 543.40p 544.80p 1755486
07/10/2020 557.60p 563.40p 549.80p 553.80p 2329289
06/10/2020 552.00p 562.20p 546.20p 560.40p 1197286
05/10/2020 563.20p 567.80p 549.60p 552.20p 2153083
02/10/2020 546.00p 559.20p 542.20p 558.40p 2565436
01/10/2020 548.40p 555.40p 542.80p 548.00p 2835106
30/09/2020 552.20p 560.80p 548.40p 549.20p 2505989
29/09/2020 558.00p 558.20p 541.60p 551.20p 2806869
28/09/2020 553.20p 564.60p 549.20p 557.40p 2485514
25/09/2020 537.60p 552.20p 533.49p 552.20p 3737034
24/09/2020 499.00p 539.20p 497.70p 536.60p 3775928
23/09/2020 502.60p 518.00p 496.90p 505.20p 2199120
22/09/2020 486.50p 500.40p 484.00p 497.40p 2391578
21/09/2020 498.20p 500.00p 478.90p 484.00p 2357984
18/09/2020 508.20p 508.20p 498.56p 498.70p 4784838
17/09/2020 510.00p 513.60p 501.79p 504.60p 2538833
16/09/2020 510.80p 516.60p 508.60p 511.00p 2255414
15/09/2020 515.20p 520.20p 511.40p 513.80p 2089402
14/09/2020 526.80p 536.60p 514.96p 519.80p 2102453
11/09/2020 533.80p 538.00p 522.60p 524.20p 1632424
10/09/2020 542.80p 545.80p 529.00p 535.80p 2155683
09/09/2020 534.80p 553.04p 534.80p 546.60p 2131485
08/09/2020 540.00p 540.00p 527.80p 537.40p 1689461
07/09/2020 521.80p 539.20p 516.60p 531.80p 1253656
04/09/2020 516.20p 530.06p 514.60p 521.00p 1781841
03/09/2020 541.00p 549.20p 520.00p 520.00p 2192815
02/09/2020 549.40p 556.60p 539.00p 539.00p 2407172
01/09/2020 556.80p 561.40p 539.00p 543.40p 2729794
31/08/2020 571.20p 572.80p 556.00p 559.40p 2894854
28/08/2020 571.20p 572.80p 556.00p 559.40p 2894854
27/08/2020 579.00p 579.40p 568.60p 571.00p 1024966
26/08/2020 572.00p 572.00p 561.40p 571.40p 1328723
25/08/2020 590.80p 597.80p 568.20p 569.20p 2335895
24/08/2020 582.00p 592.00p 572.60p 586.00p 1218700
21/08/2020 578.20p 582.53p 567.00p 578.20p 1804569
20/08/2020 587.60p 591.20p 575.00p 580.40p 1552814
19/08/2020 587.40p 598.00p 583.40p 593.80p 1226502
18/08/2020 602.40p 607.43p 585.80p 590.40p 1779894
17/08/2020 610.20p 617.20p 604.60p 608.20p 1588162
14/08/2020 624.60p 624.60p 604.80p 610.20p 1701703
13/08/2020 619.00p 628.60p 618.40p 625.40p 1897059
12/08/2020 627.20p 633.80p 606.20p 631.80p 2133108
11/08/2020 605.20p 632.00p 603.00p 622.80p 3890774
10/08/2020 580.80p 610.60p 580.80p 608.80p 2715639
07/08/2020 606.00p 609.20p 585.00p 590.20p 2399495
06/08/2020 558.60p 609.91p 553.00p 605.00p 3614562
05/08/2020 554.60p 561.60p 548.14p 561.00p 2560406
04/08/2020 540.20p 551.80p 535.60p 546.00p 2254539
03/08/2020 529.20p 541.80p 520.20p 541.80p 1481181
31/07/2020 539.40p 544.60p 529.80p 531.00p 2245161
30/07/2020 541.20p 545.00p 531.00p 539.20p 2252721
29/07/2020 543.20p 543.20p 537.40p 539.60p 1921884
28/07/2020 511.00p 545.80p 511.00p 543.20p 2644231
27/07/2020 543.00p 543.00p 500.80p 512.20p 4176017
24/07/2020 522.80p 546.00p 519.95p 544.60p 2567143
23/07/2020 566.60p 567.40p 549.60p 550.00p 2537009
22/07/2020 558.40p 564.47p 557.80p 564.00p 1811455
21/07/2020 558.00p 572.60p 551.80p 564.20p 2701065
20/07/2020 556.00p 560.20p 551.80p 553.20p 1762457
17/07/2020 550.00p 558.20p 547.20p 554.60p 1969215
16/07/2020 553.40p 556.40p 548.00p 548.00p 2028572
15/07/2020 546.60p 558.20p 546.20p 552.20p 2340758
14/07/2020 556.00p 565.80p 551.00p 553.20p 2044505
13/07/2020 560.40p 567.40p 558.60p 561.40p 1963715
10/07/2020 544.60p 565.40p 543.80p 558.80p 2161399
09/07/2020 564.40p 568.89p 545.40p 549.20p 2266469
08/07/2020 566.80p 573.08p 562.80p 566.00p 1231384
07/07/2020 569.20p 572.20p 562.60p 569.80p 1804825
06/07/2020 590.00p 590.00p 570.60p 572.60p 1395317
03/07/2020 580.00p 580.00p 569.66p 574.00p 1978556
02/07/2020 579.40p 581.40p 570.66p 575.00p 2725580
01/07/2020 576.40p 576.40p 561.40p 570.80p 2169181
30/06/2020 579.80p 586.20p 572.20p 575.80p 2882570
29/06/2020 566.40p 588.00p 558.00p 582.40p 2699979
26/06/2020 572.00p 581.80p 562.00p 562.00p 2153636
25/06/2020 555.20p 570.00p 552.63p 565.00p 2060995
24/06/2020 573.60p 573.80p 556.80p 558.00p 2629962
23/06/2020 585.40p 591.00p 575.00p 577.20p 1747319
22/06/2020 581.00p 590.40p 572.60p 574.80p 1893230
19/06/2020 583.80p 589.60p 579.80p 586.00p 5810388
18/06/2020 583.60p 585.25p 563.20p 584.00p 2416746
17/06/2020 580.00p 589.29p 579.00p 583.40p 2627836
16/06/2020 582.00p 588.21p 569.00p 580.80p 2551612
15/06/2020 562.60p 573.40p 548.80p 572.20p 3432216
12/06/2020 544.00p 582.40p 542.00p 573.00p 6361766
11/06/2020 525.20p 539.60p 511.40p 513.00p 2676357
10/06/2020 531.60p 541.00p 527.20p 534.80p 2881871
09/06/2020 538.40p 540.32p 525.20p 532.00p 1964113
08/06/2020 524.00p 544.60p 521.60p 538.00p 2271735
05/06/2020 507.20p 537.00p 507.20p 531.00p 3564060
04/06/2020 510.20p 524.80p 507.00p 511.80p 3441515
03/06/2020 509.00p 515.80p 501.60p 514.20p 3060610
02/06/2020 499.90p 517.60p 490.40p 505.80p 3646667
01/06/2020 476.60p 502.60p 470.30p 499.90p 3990492

*Close Price adjusted for both dividends and splits