Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/05/2020 457.60p 474.20p 456.10p 460.70p 3815086
27/05/2020 444.40p 455.60p 431.20p 455.60p 6995606
26/05/2020 465.00p 467.80p 456.40p 460.70p 2322993
22/05/2020 451.80p 456.80p 439.90p 455.30p 1954193
21/05/2020 440.60p 454.20p 437.70p 450.40p 3649169
20/05/2020 435.90p 442.30p 431.50p 442.30p 2075367
19/05/2020 447.80p 456.50p 431.10p 439.70p 3473087
18/05/2020 430.00p 444.60p 424.40p 439.30p 2838493
15/05/2020 425.00p 429.70p 422.70p 425.00p 2801745
14/05/2020 421.70p 426.60p 412.08p 423.50p 2902018
13/05/2020 452.50p 452.50p 430.00p 430.00p 2664017
12/05/2020 456.10p 462.00p 432.20p 456.20p 2803117
11/05/2020 454.80p 464.80p 452.40p 454.90p 3054213
07/05/2020 437.50p 452.00p 434.20p 449.60p 4646244
06/05/2020 472.00p 472.60p 431.60p 431.60p 5517956
05/05/2020 452.50p 468.20p 447.10p 464.90p 1791716
01/05/2020 452.30p 462.77p 446.10p 455.50p 1347754
30/04/2020 487.50p 500.20p 459.80p 459.80p 3551303
29/04/2020 474.60p 503.20p 474.60p 482.60p 3416984
28/04/2020 448.90p 474.70p 446.80p 474.50p 3777315
27/04/2020 443.30p 457.60p 438.90p 453.60p 2672849
24/04/2020 451.40p 464.14p 432.80p 432.90p 3199446
23/04/2020 444.90p 454.90p 436.10p 451.40p 3128797
22/04/2020 465.40p 471.87p 443.10p 450.00p 2599673
21/04/2020 486.20p 491.50p 462.70p 462.70p 2519418
20/04/2020 490.30p 497.70p 483.30p 493.20p 1834589
16/04/2020 506.20p 509.20p 479.10p 479.10p 2940103
15/04/2020 525.00p 527.20p 499.74p 505.80p 2576111
14/04/2020 528.20p 546.20p 515.80p 538.80p 4391168
09/04/2020 513.80p 530.60p 510.40p 522.00p 2792417
08/04/2020 493.50p 521.60p 488.20p 508.00p 2414952
07/04/2020 487.70p 503.80p 487.70p 498.50p 2953698
06/04/2020 484.80p 496.60p 469.50p 478.70p 3048154
03/04/2020 524.60p 529.00p 469.20p 477.80p 4442276
02/04/2020 527.40p 539.80p 517.40p 525.00p 2598500
01/04/2020 545.40p 554.60p 529.40p 529.40p 2757972
31/03/2020 560.80p 564.20p 540.80p 552.60p 5297699
30/03/2020 517.00p 560.80p 508.80p 560.80p 2957476
27/03/2020 507.00p 518.80p 492.20p 518.80p 2232669
26/03/2020 469.40p 518.00p 451.49p 518.00p 4236363
25/03/2020 514.40p 519.40p 486.60p 500.40p 3776779
24/03/2020 468.10p 502.00p 460.10p 496.60p 4736266
23/03/2020 470.00p 479.00p 436.80p 454.50p 5719925
20/03/2020 544.60p 547.40p 488.00p 499.60p 6829117
19/03/2020 531.00p 546.00p 511.60p 520.20p 5519014
18/03/2020 519.60p 546.60p 511.20p 528.80p 4733075
17/03/2020 535.20p 547.20p 495.40p 525.80p 6796753
16/03/2020 503.60p 510.80p 470.20p 500.00p 5876242
13/03/2020 534.20p 549.60p 521.80p 528.00p 4449516
12/03/2020 518.20p 526.28p 507.40p 511.20p 5876267
11/03/2020 547.80p 560.00p 538.60p 539.20p 4407581
10/03/2020 541.80p 556.00p 537.00p 543.00p 5642259
09/03/2020 530.00p 542.20p 516.20p 537.20p 6281699
06/03/2020 556.20p 566.40p 547.60p 555.40p 3417196
05/03/2020 566.80p 572.80p 561.60p 569.80p 3668783
04/03/2020 561.20p 570.00p 556.60p 565.20p 3882803
03/03/2020 554.60p 561.00p 546.20p 554.00p 5775304
02/03/2020 568.20p 589.80p 550.00p 550.00p 6501362
28/02/2020 552.40p 562.80p 544.60p 557.60p 5951363
27/02/2020 575.40p 583.40p 567.60p 569.40p 4066638
26/02/2020 582.00p 589.80p 573.20p 580.00p 4434835
25/02/2020 583.80p 602.00p 579.60p 582.00p 3580864
24/02/2020 551.00p 581.00p 547.60p 579.60p 5051114
21/02/2020 580.60p 586.60p 549.00p 561.40p 6861322
20/02/2020 579.00p 586.80p 576.80p 584.00p 2686015
19/02/2020 575.00p 579.60p 570.40p 577.20p 1959458
18/02/2020 566.80p 576.00p 566.80p 573.60p 2717476
17/02/2020 578.40p 580.00p 569.00p 572.00p 2229327
14/02/2020 558.80p 572.80p 558.60p 570.20p 4260143
13/02/2020 584.80p 591.78p 556.40p 556.40p 3583145
12/02/2020 577.20p 585.40p 574.80p 584.80p 2679927
11/02/2020 579.20p 588.40p 575.80p 576.40p 2690182
10/02/2020 579.80p 586.00p 576.60p 579.20p 2156459
07/02/2020 577.20p 589.20p 577.20p 584.40p 2059393
06/02/2020 590.00p 595.40p 582.80p 582.80p 2692838
05/02/2020 573.60p 586.60p 571.80p 581.00p 2027564
04/02/2020 565.20p 576.00p 565.20p 571.60p 2562995
03/02/2020 564.00p 575.40p 563.60p 566.80p 2509696
31/01/2020 577.00p 577.00p 567.80p 568.40p 4460355
30/01/2020 568.20p 573.40p 564.00p 565.80p 3505780
29/01/2020 587.00p 592.20p 573.60p 573.60p 4325093
28/01/2020 577.20p 591.20p 577.20p 587.20p 2708609
27/01/2020 570.80p 590.20p 570.80p 579.80p 3397743
24/01/2020 583.80p 594.40p 580.40p 583.80p 2402409
23/01/2020 580.80p 585.20p 574.40p 581.60p 2213907
22/01/2020 574.80p 588.20p 574.80p 575.60p 2859601
21/01/2020 585.80p 585.80p 572.60p 576.00p 2684757
20/01/2020 586.40p 604.60p 585.80p 588.60p 2873007
17/01/2020 552.00p 593.40p 552.00p 588.60p 5248895
16/01/2020 560.00p 590.73p 532.60p 563.40p 9886438
15/01/2020 605.00p 622.00p 605.00p 618.40p 3738506
14/01/2020 619.80p 624.20p 599.00p 605.00p 4483342
13/01/2020 624.60p 634.00p 617.40p 625.60p 1848568
10/01/2020 633.60p 633.60p 621.80p 627.80p 1604195
09/01/2020 633.20p 638.20p 624.80p 625.00p 1328530
08/01/2020 638.20p 644.80p 631.80p 635.40p 1640431
07/01/2020 640.20p 644.60p 637.00p 642.80p 1611092
06/01/2020 640.80p 644.10p 622.40p 634.80p 1681484
03/01/2020 642.60p 648.20p 638.40p 643.00p 1696841
02/01/2020 643.60p 659.40p 642.20p 650.00p 1750820
31/12/2019 646.20p 648.00p 637.00p 637.00p 678433
30/12/2019 655.00p 655.00p 644.00p 651.20p 1372403
27/12/2019 658.00p 667.40p 652.60p 655.00p 1125808
24/12/2019 652.80p 663.80p 652.52p 658.00p 490496
23/12/2019 626.80p 657.20p 623.20p 654.20p 1709496
20/12/2019 620.80p 630.60p 617.60p 624.20p 4086412
19/12/2019 652.00p 653.20p 610.35p 615.00p 4775070
18/12/2019 654.60p 677.80p 652.80p 655.00p 3504854
17/12/2019 657.40p 658.60p 644.00p 644.00p 3030371
16/12/2019 650.00p 656.95p 645.40p 653.80p 3134788
13/12/2019 644.40p 666.20p 640.20p 660.00p 4366048
12/12/2019 646.40p 651.80p 643.60p 646.40p 1726651
11/12/2019 634.20p 645.00p 630.60p 645.00p 2593279
10/12/2019 637.20p 640.00p 626.00p 633.20p 1767882
09/12/2019 643.60p 643.80p 637.40p 639.80p 1200092
06/12/2019 638.60p 642.60p 634.80p 642.60p 1166507
05/12/2019 632.40p 636.20p 623.00p 635.00p 1981929
04/12/2019 629.00p 639.20p 619.60p 628.00p 2294825
03/12/2019 636.20p 640.20p 622.15p 633.00p 2221133
02/12/2019 648.40p 658.20p 638.80p 640.20p 1967633
29/11/2019 649.80p 661.40p 646.60p 646.60p 2261425
28/11/2019 658.20p 662.10p 649.80p 653.20p 1553825
27/11/2019 656.00p 672.80p 652.60p 658.00p 3353027
26/11/2019 660.80p 661.20p 646.40p 656.00p 5553307
25/11/2019 650.00p 661.20p 650.00p 656.20p 1658029
22/11/2019 641.80p 653.80p 640.60p 651.00p 2303850
21/11/2019 639.00p 646.20p 635.00p 640.00p 2868308
20/11/2019 666.00p 666.60p 632.00p 642.00p 8669072
19/11/2019 670.60p 680.20p 666.40p 667.20p 1758035
18/11/2019 676.40p 678.00p 666.80p 671.60p 1868249
15/11/2019 693.20p 696.60p 678.40p 678.40p 1975500
14/11/2019 686.20p 693.00p 683.40p 686.60p 1756723
13/11/2019 695.00p 695.00p 6.87p 688.20p 1861891
12/11/2019 695.80p 701.20p 694.20p 694.80p 3302928
11/11/2019 703.80p 705.20p 687.40p 695.20p 1678394
08/11/2019 705.00p 710.60p 702.80p 706.00p 1338555
07/11/2019 705.00p 712.60p 704.40p 709.20p 1659164
06/11/2019 705.40p 705.80p 694.00p 705.80p 1833354
05/11/2019 700.40p 705.80p 695.00p 704.20p 2120022
04/11/2019 684.00p 701.20p 681.80p 698.60p 1975979
01/11/2019 683.60p 686.40p 679.80p 685.00p 1208124
31/10/2019 689.40p 689.80p 681.00p 682.20p 2109568
30/10/2019 675.40p 688.20p 675.40p 688.00p 1105225
29/10/2019 682.00p 682.00p 672.91p 680.00p 1760750
28/10/2019 676.80p 681.80p 669.40p 681.20p 2237294
25/10/2019 671.00p 677.60p 671.00p 675.00p 1586436
24/10/2019 679.40p 682.20p 675.20p 675.20p 2412661
23/10/2019 673.00p 678.60p 670.00p 678.60p 3141113
22/10/2019 676.80p 681.00p 672.40p 674.20p 2577191
21/10/2019 685.00p 685.00p 673.80p 674.60p 3083899
18/10/2019 680.00p 681.60p 673.40p 674.60p 2885446
17/10/2019 682.20p 687.60p 675.00p 682.20p 5591531
16/10/2019 686.60p 695.40p 680.20p 680.20p 4170424
15/10/2019 692.80p 694.60p 683.40p 691.00p 2925333
14/10/2019 687.40p 695.60p 685.00p 691.00p 2589762
11/10/2019 687.20p 696.20p 680.80p 693.60p 4217590
10/10/2019 702.40p 703.00p 694.60p 694.80p 2077831
09/10/2019 704.40p 706.60p 696.40p 701.40p 3012999
08/10/2019 715.00p 719.60p 707.80p 707.80p 2313526
07/10/2019 725.00p 727.00p 713.60p 716.00p 2472133
04/10/2019 708.60p 725.00p 703.20p 723.20p 3114957
03/10/2019 714.60p 723.40p 710.80p 710.80p 4130531
02/10/2019 743.20p 743.20p 722.20p 723.00p 5224463
01/10/2019 738.60p 752.00p 737.00p 750.00p 5091403
30/09/2019 721.00p 738.40p 721.00p 738.00p 7120167
27/09/2019 726.60p 747.00p 719.00p 734.40p 5815391
26/09/2019 759.00p 770.00p 694.60p 740.00p 13633760
25/09/2019 856.20p 860.80p 850.40p 860.80p 969201
24/09/2019 855.80p 863.60p 851.60p 859.20p 1324904
23/09/2019 855.60p 856.60p 848.60p 853.20p 1696045
20/09/2019 866.00p 866.40p 851.20p 851.80p 3729117
19/09/2019 860.00p 872.60p 858.40p 862.80p 2174694
18/09/2019 870.20p 870.20p 853.40p 861.40p 1829560
17/09/2019 867.40p 878.00p 867.40p 870.00p 1781851
16/09/2019 869.40p 877.60p 866.20p 871.40p 1635413
13/09/2019 880.00p 891.40p 868.40p 875.00p 2441822
12/09/2019 871.60p 872.36p 856.00p 863.80p 2036898
11/09/2019 866.80p 872.40p 859.80p 866.80p 2454458
10/09/2019 856.00p 869.20p 856.00p 864.20p 1821595
09/09/2019 864.00p 868.80p 856.40p 859.40p 1460522
06/09/2019 848.80p 861.00p 846.80p 859.00p 2433538
05/09/2019 848.20p 850.00p 833.20p 845.80p 1897952
04/09/2019 834.00p 847.20p 834.00p 846.80p 1875696
03/09/2019 837.40p 848.20p 835.80p 839.40p 1249236
02/09/2019 828.00p 844.80p 828.00p 840.80p 1107302
30/08/2019 838.40p 841.00p 829.40p 831.40p 1671491
29/08/2019 823.60p 842.40p 823.60p 834.80p 1964135
28/08/2019 811.20p 825.00p 808.40p 822.80p 1839903
27/08/2019 810.40p 812.20p 802.00p 809.00p 2851859
23/08/2019 823.60p 828.80p 818.00p 818.00p 1253773
22/08/2019 824.40p 824.40p 816.20p 820.00p 1618996
21/08/2019 820.60p 833.00p 820.40p 829.00p 1025364
20/08/2019 826.20p 826.20p 817.00p 819.00p 1515582
19/08/2019 816.00p 823.20p 809.40p 823.20p 2244755
16/08/2019 810.60p 825.80p 808.60p 814.40p 1184195
15/08/2019 804.00p 824.20p 802.80p 806.00p 1968499
14/08/2019 821.20p 821.40p 808.00p 813.60p 2933801
13/08/2019 816.40p 822.20p 809.40p 817.40p 1320825
12/08/2019 833.00p 835.00p 820.00p 820.00p 1558790
09/08/2019 829.60p 837.80p 826.80p 827.80p 1837848

*Close Price adjusted for both dividends and splits