Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/06/2023 799.20p 809.80p 793.20p 809.80p 1919852
31/05/2023 798.20p 805.80p 793.80p 798.20p 7078223
30/05/2023 809.20p 813.40p 803.60p 807.00p 1439990
26/05/2023 802.40p 809.60p 800.20p 800.20p 1849355
25/05/2023 821.00p 821.80p 797.60p 801.00p 1498301
24/05/2023 822.00p 822.00p 809.00p 817.60p 1914740
23/05/2023 830.80p 835.00p 827.20p 833.20p 1213196
22/05/2023 824.60p 836.20p 824.60p 827.40p 1458824
19/05/2023 832.60p 836.19p 827.20p 830.20p 1173081
18/05/2023 833.00p 842.80p 818.40p 833.80p 1054528
17/05/2023 818.00p 829.60p 818.00p 828.20p 1094002
16/05/2023 817.60p 824.00p 817.60p 821.60p 1090919
15/05/2023 825.80p 829.40p 817.00p 820.20p 1152399
12/05/2023 826.80p 841.20p 816.20p 822.80p 1577216
11/05/2023 803.60p 815.40p 801.00p 811.00p 1682530
10/05/2023 836.80p 836.80p 797.20p 797.20p 2415601
09/05/2023 813.40p 852.26p 810.40p 826.60p 4115498
05/05/2023 816.80p 826.80p 814.80p 824.60p 1502107
04/05/2023 823.00p 825.75p 805.60p 815.80p 3115637
03/05/2023 760.00p 833.00p 757.58p 830.00p 7028522
02/05/2023 865.00p 865.00p 749.40p 754.00p 5715675
28/04/2023 876.00p 891.20p 873.20p 887.00p 2420852
27/04/2023 855.00p 858.20p 850.40p 854.60p 1092672
26/04/2023 844.60p 858.20p 842.40p 856.80p 1262875
25/04/2023 849.60p 852.40p 844.00p 851.20p 576459
24/04/2023 852.00p 853.20p 844.80p 851.20p 652775
21/04/2023 841.60p 857.73p 841.20p 852.40p 1591204
20/04/2023 834.20p 842.60p 827.60p 841.40p 2083266
19/04/2023 844.80p 846.00p 838.40p 838.40p 857619
18/04/2023 846.20p 849.00p 838.02p 848.00p 1226383
17/04/2023 847.80p 850.60p 843.00p 845.40p 2599222
14/04/2023 837.80p 844.40p 836.20p 844.40p 2412568
13/04/2023 834.20p 836.40p 830.20p 836.00p 1012097
12/04/2023 836.00p 844.80p 834.14p 834.40p 1501371
11/04/2023 841.20p 846.40p 829.20p 835.20p 1161883
06/04/2023 829.20p 844.00p 828.00p 842.60p 1179474
05/04/2023 835.40p 839.80p 829.00p 833.60p 1850034
04/04/2023 840.00p 843.40p 834.60p 839.40p 1554224
03/04/2023 848.00p 848.40p 835.80p 837.00p 1422233
31/03/2023 830.00p 844.40p 826.00p 844.40p 2361579
30/03/2023 824.80p 825.20p 814.00p 815.80p 1169768
29/03/2023 826.40p 830.00p 820.40p 820.80p 1200755
28/03/2023 827.20p 829.40p 819.80p 825.00p 1216361
27/03/2023 817.20p 825.60p 811.60p 825.60p 2588897
24/03/2023 816.60p 817.40p 806.80p 813.00p 1102800
23/03/2023 805.20p 820.20p 805.20p 819.80p 2197323
22/03/2023 829.40p 835.60p 824.60p 824.60p 2407108
21/03/2023 837.80p 845.80p 831.00p 831.00p 1849172
20/03/2023 832.40p 842.00p 829.20p 839.40p 1545340
17/03/2023 840.40p 852.20p 836.60p 837.60p 3508979
16/03/2023 837.80p 846.40p 830.60p 838.00p 1745768
15/03/2023 844.80p 851.60p 828.60p 832.80p 1906465
14/03/2023 843.80p 843.80p 825.80p 842.20p 1621619
13/03/2023 853.00p 856.55p 838.60p 842.00p 2231788
10/03/2023 861.60p 863.20p 849.00p 852.80p 1134806
09/03/2023 866.00p 872.20p 861.60p 867.40p 1102328
08/03/2023 862.00p 871.20p 850.40p 863.00p 1871339
07/03/2023 858.40p 864.00p 852.20p 863.20p 1779428
06/03/2023 880.20p 887.50p 859.20p 863.40p 1754151
03/03/2023 911.80p 917.80p 868.00p 888.00p 3192734
02/03/2023 923.40p 930.60p 921.00p 922.60p 1342746
01/03/2023 914.20p 943.00p 913.60p 928.20p 1036998
28/02/2023 914.00p 928.20p 911.00p 918.40p 2762043
27/02/2023 917.80p 926.80p 917.80p 925.40p 1488946
24/02/2023 910.80p 924.22p 907.20p 918.00p 657194
23/02/2023 907.40p 913.20p 907.00p 908.00p 855770
22/02/2023 912.00p 914.28p 902.40p 908.40p 673782
21/02/2023 913.80p 919.40p 911.20p 913.40p 736983
20/02/2023 917.20p 921.20p 911.40p 919.60p 570567
17/02/2023 912.80p 920.00p 909.20p 917.20p 1973687
16/02/2023 922.00p 923.84p 910.40p 915.20p 729566
15/02/2023 918.40p 923.80p 916.60p 920.80p 1247602
14/02/2023 905.60p 932.84p 901.21p 913.20p 1622938
13/02/2023 890.60p 906.80p 889.25p 906.20p 3009287
10/02/2023 907.60p 909.00p 887.20p 889.20p 1313466
09/02/2023 909.80p 916.40p 904.40p 908.40p 5496098
08/02/2023 903.20p 908.00p 895.40p 908.00p 1254775
07/02/2023 922.60p 930.40p 901.20p 902.00p 1810372
06/02/2023 939.20p 941.20p 922.20p 927.80p 1467913
03/02/2023 937.00p 945.60p 933.20p 941.60p 1969189
02/02/2023 910.80p 935.40p 908.60p 935.40p 1299316
01/02/2023 924.20p 928.80p 911.60p 911.60p 1894093
31/01/2023 927.00p 927.40p 912.00p 923.60p 2864353
30/01/2023 929.80p 932.00p 918.00p 932.00p 1452668
27/01/2023 926.20p 929.00p 919.00p 928.80p 1906384
26/01/2023 939.80p 939.80p 922.60p 923.00p 904839
25/01/2023 940.40p 942.66p 925.60p 925.60p 1061275
24/01/2023 922.20p 940.20p 921.80p 939.40p 1747287
23/01/2023 921.40p 930.80p 921.20p 924.60p 1308285
20/01/2023 942.40p 947.20p 910.20p 921.80p 2596393
19/01/2023 932.20p 942.20p 926.40p 942.20p 3380176
18/01/2023 915.00p 942.60p 915.00p 931.60p 1647656
17/01/2023 925.40p 930.20p 916.40p 916.40p 2802625
16/01/2023 938.20p 947.25p 918.80p 922.60p 1993534
13/01/2023 938.20p 943.20p 919.20p 928.60p 1135165
12/01/2023 924.20p 937.60p 915.20p 937.60p 1921940
11/01/2023 915.40p 926.40p 913.80p 925.80p 1449086
10/01/2023 906.00p 920.20p 904.00p 916.00p 1568020
09/01/2023 902.00p 909.91p 890.40p 906.60p 1552255
06/01/2023 901.00p 911.60p 900.00p 902.60p 1275512
05/01/2023 938.20p 941.20p 894.60p 898.40p 1929831
04/01/2023 947.80p 961.80p 947.40p 954.40p 1493846
03/01/2023 936.40p 952.00p 932.00p 945.00p 1279428
30/12/2022 937.20p 943.60p 935.40p 939.20p 516502
29/12/2022 936.40p 941.80p 932.40p 941.80p 579624
28/12/2022 938.40p 944.20p 937.40p 937.60p 848737
23/12/2022 949.80p 953.00p 933.60p 937.60p 339944
22/12/2022 937.20p 952.80p 937.00p 945.60p 2414218
21/12/2022 924.80p 939.80p 921.80p 938.40p 1308381
20/12/2022 913.40p 924.80p 913.40p 923.60p 818781
19/12/2022 916.80p 931.40p 914.60p 924.20p 1071435
16/12/2022 927.20p 927.20p 908.80p 919.40p 4482231
15/12/2022 909.00p 924.80p 906.00p 921.40p 1367895
14/12/2022 911.60p 914.80p 905.00p 913.00p 956366
13/12/2022 930.00p 930.00p 910.60p 913.20p 1340708
12/12/2022 932.60p 939.40p 924.80p 927.00p 1240271
09/12/2022 934.00p 939.60p 928.20p 936.60p 1082262
08/12/2022 936.00p 936.80p 926.20p 930.00p 1007326
07/12/2022 932.60p 945.00p 930.40p 936.00p 1081639
06/12/2022 937.20p 942.20p 933.00p 936.00p 1491592
05/12/2022 952.20p 952.20p 937.99p 938.20p 1100581
02/12/2022 943.60p 956.40p 942.00p 951.40p 2106447
01/12/2022 980.00p 981.40p 934.60p 943.60p 2892470
30/11/2022 990.20p 1,006.29p 988.40p 995.20p 4113510
29/11/2022 992.20p 1,002.50p 984.00p 984.00p 2676129
28/11/2022 979.20p 994.80p 976.52p 990.20p 2151832
25/11/2022 987.80p 988.20p 979.00p 979.00p 1145174
24/11/2022 984.60p 988.20p 977.16p 986.40p 1836487
23/11/2022 989.60p 990.60p 981.40p 981.40p 1073325
22/11/2022 985.20p 994.20p 978.20p 987.20p 1051114
21/11/2022 977.60p 987.09p 975.85p 986.60p 1061633
18/11/2022 976.40p 980.40p 969.20p 977.00p 1660351
17/11/2022 974.60p 982.57p 963.60p 973.20p 1001256
16/11/2022 966.60p 980.80p 965.20p 970.40p 1281440
15/11/2022 956.40p 969.00p 950.40p 963.60p 900872
14/11/2022 936.40p 959.00p 936.40p 953.20p 1992154
11/11/2022 951.40p 956.80p 937.80p 937.80p 1480843
10/11/2022 935.80p 961.20p 935.80p 961.20p 1533378
09/11/2022 948.00p 955.20p 938.60p 938.60p 1417063
08/11/2022 952.20p 953.80p 943.60p 948.60p 1130542
07/11/2022 933.80p 953.00p 929.02p 947.80p 3452686
04/11/2022 972.00p 976.00p 948.40p 951.20p 2140881
03/11/2022 956.40p 970.60p 948.96p 970.60p 8254248
02/11/2022 963.00p 965.80p 949.00p 963.00p 1730178
01/11/2022 964.00p 972.40p 956.80p 962.20p 997891
31/10/2022 945.80p 964.20p 940.60p 960.40p 1502068
28/10/2022 946.80p 952.80p 943.80p 952.80p 1582532
27/10/2022 952.60p 955.20p 945.40p 949.00p 1825957
26/10/2022 955.00p 963.60p 949.40p 951.00p 2482340
25/10/2022 976.00p 976.00p 944.40p 957.40p 2196167
24/10/2022 893.40p 976.20p 893.40p 965.00p 3761161
21/10/2022 891.20p 892.00p 879.80p 887.40p 2370989
20/10/2022 895.80p 895.80p 883.80p 890.00p 2915607
19/10/2022 900.20p 900.80p 889.80p 889.80p 2861920
18/10/2022 897.80p 897.80p 889.80p 893.60p 2869948
17/10/2022 900.00p 902.00p 888.00p 889.60p 2820461
14/10/2022 912.00p 913.80p 899.20p 900.00p 3107850
13/10/2022 903.20p 910.40p 893.40p 903.60p 2491551
12/10/2022 912.00p 917.40p 908.00p 908.00p 2316598
11/10/2022 915.80p 917.40p 904.40p 907.80p 1816805
10/10/2022 899.80p 919.80p 898.40p 916.60p 1412563
07/10/2022 905.80p 914.20p 900.40p 904.40p 4012531
06/10/2022 903.60p 912.00p 898.20p 906.20p 4010490
05/10/2022 895.20p 909.20p 889.60p 905.20p 1375314
04/10/2022 882.40p 901.40p 879.00p 901.40p 2528332
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

*Close Price adjusted for both dividends and splits