Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/08/2019 827.00p 833.80p 825.77p 832.60p 2059168
07/08/2019 814.80p 823.20p 809.40p 823.00p 3028012
06/08/2019 815.00p 823.80p 805.20p 810.00p 2437542
05/08/2019 828.00p 828.40p 810.00p 816.20p 3388433
02/08/2019 850.00p 850.00p 828.00p 830.40p 4395648
01/08/2019 871.20p 873.00p 849.40p 849.40p 4960269
31/07/2019 895.00p 896.00p 871.00p 871.20p 4205149
30/07/2019 923.60p 927.70p 890.20p 895.60p 4267634
29/07/2019 939.40p 951.20p 922.20p 922.20p 4577402
26/07/2019 905.00p 950.00p 905.00p 927.00p 7015546
25/07/2019 884.40p 887.40p 868.60p 875.40p 2358518
24/07/2019 887.40p 891.60p 877.60p 879.40p 2261276
23/07/2019 891.60p 899.80p 885.20p 886.40p 2554792
22/07/2019 884.00p 896.80p 879.40p 891.00p 3074971
19/07/2019 875.20p 885.80p 874.10p 882.20p 2185736
18/07/2019 878.80p 883.60p 875.20p 878.20p 1888825
17/07/2019 895.00p 897.80p 879.60p 882.80p 2578747
16/07/2019 860.00p 893.20p 859.40p 893.20p 4902435
15/07/2019 850.00p 869.00p 850.00p 863.80p 2331357
12/07/2019 846.40p 852.80p 846.40p 851.00p 1169541
11/07/2019 852.60p 856.00p 846.00p 846.00p 2210159
10/07/2019 845.60p 857.60p 842.20p 855.40p 1799218
09/07/2019 836.60p 846.20p 836.60p 845.40p 1543695
08/07/2019 842.20p 845.40p 837.40p 839.40p 1879658
05/07/2019 850.40p 850.40p 841.80p 844.80p 1682499
04/07/2019 841.20p 852.60p 841.20p 847.60p 1281482
03/07/2019 835.40p 845.60p 827.60p 844.60p 1699646
02/07/2019 832.80p 835.20p 830.00p 830.00p 1549545
01/07/2019 827.60p 836.20p 823.40p 826.60p 1922809
28/06/2019 809.60p 826.00p 809.00p 819.40p 1971423
27/06/2019 814.20p 818.20p 807.00p 811.80p 2000155
26/06/2019 812.40p 816.00p 810.80p 814.60p 1245626
25/06/2019 820.60p 822.42p 814.20p 817.20p 1920205
24/06/2019 816.00p 826.20p 815.40p 822.80p 1031920
21/06/2019 816.80p 823.00p 812.40p 816.00p 3552253
20/06/2019 823.00p 824.40p 812.00p 815.00p 1998380
19/06/2019 829.60p 830.40p 819.20p 821.40p 2272706
18/06/2019 811.00p 830.00p 804.00p 830.00p 3443379
17/06/2019 802.40p 813.60p 802.40p 808.20p 3395979
14/06/2019 808.40p 808.40p 788.00p 798.60p 2602674
13/06/2019 804.20p 821.20p 802.00p 809.80p 2145672
12/06/2019 808.20p 812.80p 801.80p 804.80p 1305012
11/06/2019 811.40p 811.40p 798.00p 807.40p 1684891
10/06/2019 800.80p 815.40p 800.00p 809.60p 2059359
07/06/2019 776.40p 800.40p 776.40p 799.60p 2414014
06/06/2019 776.40p 782.60p 770.00p 778.00p 2490688
05/06/2019 764.40p 780.20p 764.00p 776.20p 2930200
04/06/2019 784.20p 790.20p 769.20p 769.20p 2250695
03/06/2019 785.20p 791.80p 774.60p 791.00p 2351640
31/05/2019 785.40p 798.00p 782.00p 787.00p 3097868
30/05/2019 792.60p 797.80p 785.80p 795.60p 1128437
29/05/2019 806.60p 806.80p 782.80p 791.80p 2522153
28/05/2019 803.60p 819.40p 802.40p 808.00p 4539695
24/05/2019 807.80p 815.20p 797.20p 801.80p 3042136
23/05/2019 795.60p 812.40p 793.00p 807.00p 2962135
22/05/2019 787.80p 809.60p 786.00p 804.20p 2159785
21/05/2019 802.40p 804.80p 782.40p 785.20p 2384497
20/05/2019 803.20p 807.20p 796.80p 800.60p 1232338
17/05/2019 805.00p 811.20p 800.40p 802.80p 1497648
16/05/2019 799.80p 813.40p 798.40p 810.80p 1235292
15/05/2019 797.80p 805.80p 790.80p 803.20p 1138202
14/05/2019 797.60p 803.20p 789.90p 797.00p 1541843
13/05/2019 801.00p 803.40p 795.60p 797.40p 1628289
10/05/2019 804.40p 812.00p 800.00p 802.40p 1571305
09/05/2019 809.40p 811.60p 802.40p 804.80p 2413269
08/05/2019 809.80p 815.00p 799.60p 808.60p 2360560
07/05/2019 798.00p 807.80p 794.62p 807.20p 3334298
03/05/2019 803.80p 820.00p 802.00p 810.60p 2185914
02/05/2019 805.40p 816.00p 803.00p 807.20p 2958942
01/05/2019 824.40p 825.20p 808.60p 812.40p 2074069
30/04/2019 832.40p 838.80p 830.20p 830.20p 3353778
29/04/2019 855.00p 859.40p 841.80p 842.40p 1758673
26/04/2019 868.00p 880.00p 852.00p 858.60p 3739427
25/04/2019 871.00p 875.80p 840.60p 865.00p 3705193
24/04/2019 867.20p 879.80p 862.40p 865.60p 4220889
23/04/2019 840.60p 868.60p 837.60p 867.20p 3841305
18/04/2019 841.20p 843.40p 830.60p 843.40p 2191182
17/04/2019 824.80p 842.20p 821.00p 838.60p 3513489
16/04/2019 834.40p 838.00p 823.40p 825.00p 2743641
15/04/2019 834.60p 838.60p 826.40p 835.80p 1633466
12/04/2019 838.40p 839.60p 828.60p 838.00p 1843296
11/04/2019 820.40p 836.40p 820.20p 835.20p 2016571
10/04/2019 827.00p 837.40p 821.00p 822.00p 2129761
09/04/2019 832.60p 832.80p 820.00p 822.00p 2164937
08/04/2019 839.80p 840.40p 832.00p 837.40p 2444351
05/04/2019 836.20p 846.80p 833.00p 838.20p 1699787
04/04/2019 837.00p 840.80p 826.40p 837.00p 1942195
03/04/2019 845.20p 853.80p 842.00p 847.20p 3190740
02/04/2019 850.80p 856.20p 841.80p 847.00p 1677659
01/04/2019 841.00p 848.60p 831.90p 848.60p 2730663
29/03/2019 830.40p 848.20p 830.00p 836.20p 2878120
28/03/2019 826.80p 841.40p 826.80p 830.00p 1373684
27/03/2019 829.20p 831.00p 819.20p 826.00p 1778569
26/03/2019 830.00p 832.40p 824.00p 832.20p 1520075
25/03/2019 841.00p 847.00p 824.80p 825.80p 1947198
22/03/2019 850.00p 878.00p 831.20p 849.20p 3620157
21/03/2019 820.00p 838.20p 817.40p 835.20p 2320654
20/03/2019 832.00p 841.20p 820.00p 820.00p 1884168
19/03/2019 823.80p 838.40p 822.40p 835.40p 2098742
18/03/2019 825.40p 835.60p 825.40p 827.00p 1765790
15/03/2019 832.40p 834.40p 823.40p 828.40p 3926724
14/03/2019 825.40p 833.20p 823.80p 827.40p 2122476
13/03/2019 819.80p 827.80p 814.20p 827.80p 2544156
12/03/2019 819.60p 827.00p 805.40p 824.00p 2388116
11/03/2019 821.00p 827.60p 820.40p 821.00p 1417290
08/03/2019 815.20p 821.40p 814.00p 817.40p 1544080
07/03/2019 821.20p 836.00p 819.20p 822.60p 2215914
06/03/2019 827.40p 831.00p 820.80p 824.00p 2243983
05/03/2019 837.40p 840.00p 828.60p 832.00p 2815511
04/03/2019 840.20p 851.40p 840.20p 842.80p 1903774
01/03/2019 850.00p 851.20p 841.40p 841.40p 2462290
28/02/2019 835.40p 850.60p 834.80p 846.00p 2891912
27/02/2019 860.20p 864.20p 827.00p 841.40p 6358229
26/02/2019 850.80p 865.40p 845.60p 859.40p 2999086
25/02/2019 900.00p 903.00p 851.80p 854.20p 5938847
22/02/2019 899.00p 923.80p 867.80p 903.00p 4232788
21/02/2019 895.00p 895.00p 874.00p 883.40p 3690769
20/02/2019 900.00p 907.40p 892.40p 892.40p 4119311
19/02/2019 911.00p 920.20p 896.80p 902.00p 2495889
18/02/2019 919.00p 925.20p 908.40p 911.00p 2409554
15/02/2019 930.40p 940.40p 920.40p 920.60p 1980618
14/02/2019 929.00p 935.20p 922.80p 929.40p 2639977
13/02/2019 939.60p 941.60p 917.60p 929.00p 3374498
12/02/2019 954.40p 955.00p 940.00p 942.00p 2439185
11/02/2019 926.80p 948.60p 925.40p 943.60p 2064369
08/02/2019 925.60p 927.60p 920.40p 926.40p 1502042
07/02/2019 916.60p 938.00p 916.60p 920.60p 1831945
06/02/2019 941.20p 945.20p 927.80p 927.80p 2187976
05/02/2019 931.60p 943.80p 928.40p 943.80p 2040327
04/02/2019 916.80p 937.20p 916.80p 929.20p 1779879
01/02/2019 909.80p 923.40p 907.80p 920.40p 1971831
31/01/2019 921.80p 921.80p 904.80p 906.00p 3659015
30/01/2019 912.00p 929.60p 910.80p 926.80p 1947525
29/01/2019 895.80p 916.80p 894.60p 912.00p 2270335
28/01/2019 898.60p 906.80p 896.00p 897.00p 1631610
25/01/2019 918.00p 918.00p 901.00p 901.40p 3036215
24/01/2019 924.20p 926.20p 909.40p 909.40p 2119859
23/01/2019 921.40p 939.00p 914.80p 920.00p 2711426
22/01/2019 932.80p 943.80p 917.40p 920.40p 2798552
21/01/2019 919.40p 936.40p 917.80p 934.20p 1530248
18/01/2019 907.40p 929.20p 905.60p 925.40p 3638012
17/01/2019 906.80p 926.60p 893.00p 907.00p 4474162
16/01/2019 938.00p 947.40p 896.80p 918.20p 12703427
15/01/2019 993.60p 999.40p 960.40p 976.60p 4432868
14/01/2019 1,020.00p 1,027.00p 991.00p 991.60p 4771706
11/01/2019 1,024.50p 1,030.00p 1,012.00p 1,027.50p 3280418
10/01/2019 1,018.00p 1,026.50p 1,005.50p 1,021.50p 2949921
09/01/2019 1,015.00p 1,028.00p 1,008.50p 1,020.50p 2850717
08/01/2019 975.80p 1,011.50p 973.60p 1,005.00p 3612656
07/01/2019 970.00p 982.60p 965.80p 976.20p 2780221
04/01/2019 953.20p 963.00p 950.00p 963.00p 2105749
03/01/2019 941.80p 955.40p 937.80p 946.60p 2098374
02/01/2019 933.20p 945.00p 926.80p 942.60p 1877459
31/12/2018 944.40p 944.40p 931.40p 938.40p 587400
28/12/2018 923.20p 943.40p 918.60p 937.80p 1771273
27/12/2018 936.80p 945.00p 907.00p 915.40p 2155189
24/12/2018 919.80p 932.20p 919.80p 928.20p 475991
21/12/2018 933.40p 936.20p 917.60p 926.60p 5732612
20/12/2018 928.40p 941.80p 926.81p 932.80p 3128450
19/12/2018 926.00p 940.80p 924.00p 938.00p 2154449
18/12/2018 940.20p 942.80p 922.20p 926.00p 2927794
17/12/2018 944.60p 951.40p 938.80p 940.00p 3024647
14/12/2018 930.40p 951.00p 928.70p 945.80p 2520768
13/12/2018 934.20p 940.00p 922.20p 934.60p 2210650
12/12/2018 927.60p 938.80p 925.20p 931.80p 3159470
11/12/2018 925.60p 929.20p 915.60p 923.00p 2076035
10/12/2018 912.20p 929.20p 912.20p 916.00p 2223667
07/12/2018 926.80p 932.00p 912.20p 912.20p 3357627
06/12/2018 923.20p 926.20p 912.20p 920.00p 3108791
05/12/2018 950.00p 952.40p 925.00p 926.60p 3857333
04/12/2018 969.20p 981.30p 958.00p 960.80p 3301297
03/12/2018 970.00p 980.60p 965.00p 966.60p 3272435
30/11/2018 964.00p 971.00p 958.80p 963.40p 3411159
29/11/2018 961.00p 967.00p 950.60p 961.00p 2120531
28/11/2018 963.60p 969.00p 955.00p 961.40p 3211812
27/11/2018 964.60p 970.80p 961.80p 963.00p 3415126
26/11/2018 954.00p 970.00p 949.40p 963.60p 2907867
23/11/2018 942.40p 951.00p 932.20p 949.20p 2152944
22/11/2018 953.80p 962.80p 947.60p 952.40p 2899264
21/11/2018 935.00p 959.80p 931.60p 953.40p 3786879
20/11/2018 940.00p 940.00p 923.60p 937.60p 3355141
19/11/2018 930.20p 954.80p 928.60p 942.00p 3639908
16/11/2018 934.00p 938.40p 922.40p 930.40p 3220356
15/11/2018 924.20p 948.40p 914.00p 929.00p 3350138
14/11/2018 911.60p 937.80p 905.66p 920.20p 3102421
13/11/2018 921.20p 925.40p 907.00p 910.00p 2772664
12/11/2018 927.20p 929.00p 910.60p 921.00p 2825698
09/11/2018 917.60p 931.00p 912.00p 921.80p 3161425
08/11/2018 909.00p 922.00p 904.60p 918.00p 2486647
07/11/2018 895.00p 911.00p 895.00p 911.00p 2316606
06/11/2018 906.00p 910.80p 889.80p 890.00p 1718172
05/11/2018 902.40p 915.00p 900.06p 907.00p 2120405
02/11/2018 892.60p 904.00p 890.40p 902.00p 2808807
01/11/2018 896.20p 900.80p 882.80p 886.40p 3144458
31/10/2018 917.60p 923.00p 897.80p 898.60p 3994073
30/10/2018 901.40p 913.00p 898.00p 909.80p 1687091
29/10/2018 898.40p 915.80p 894.80p 905.20p 2701388
26/10/2018 895.00p 898.20p 885.80p 895.40p 2455261
25/10/2018 880.00p 905.20p 875.00p 904.80p 2805278
24/10/2018 892.00p 906.60p 886.20p 888.60p 3830410

*Close Price adjusted for both dividends and splits