Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/01/2018 685.00p 695.40p 677.20p 691.60p 3604695
19/01/2018 680.20p 689.80p 674.80p 688.00p 3828611
18/01/2018 685.00p 690.40p 673.80p 679.20p 8812671
17/01/2018 715.60p 716.40p 670.20p 685.00p 12306860
16/01/2018 729.80p 730.80p 715.80p 718.40p 5968479
15/01/2018 722.80p 733.40p 722.80p 729.40p 3165857
12/01/2018 721.60p 726.60p 718.40p 723.00p 4592779
11/01/2018 727.40p 727.80p 721.00p 723.20p 2846130
10/01/2018 740.20p 740.20p 722.00p 727.20p 5640861
09/01/2018 729.60p 740.00p 727.40p 738.20p 3313975
08/01/2018 733.20p 737.80p 725.20p 727.80p 3305597
05/01/2018 733.20p 742.00p 731.40p 735.20p 2845314
04/01/2018 735.80p 739.00p 733.60p 733.80p 2298164
03/01/2018 732.80p 739.80p 732.60p 736.20p 3050886
02/01/2018 740.80p 740.80p 726.60p 734.60p 2546157
29/12/2017 731.00p 740.50p 731.00p 736.00p 985445
28/12/2017 731.00p 736.00p 730.50p 733.00p 810800
27/12/2017 735.50p 736.50p 728.00p 732.50p 1884242
22/12/2017 728.00p 735.50p 728.00p 735.00p 1126152
21/12/2017 728.50p 734.00p 722.50p 730.50p 3220277
20/12/2017 723.00p 729.00p 720.00p 726.50p 3393642
19/12/2017 726.50p 726.50p 718.00p 720.00p 3538238
18/12/2017 726.50p 732.50p 723.00p 726.00p 2715870
15/12/2017 740.00p 740.00p 724.50p 725.00p 7058077
14/12/2017 750.00p 752.50p 736.50p 738.00p 3447403
13/12/2017 748.00p 752.65p 740.50p 750.00p 3666178
12/12/2017 744.00p 751.00p 740.00p 748.00p 3216787
11/12/2017 741.00p 749.50p 739.50p 744.00p 3461197
08/12/2017 735.00p 744.50p 734.50p 740.50p 3504480
07/12/2017 723.00p 743.50p 721.00p 737.00p 7111627
06/12/2017 713.00p 723.25p 711.00p 721.00p 3780000
05/12/2017 709.00p 719.50p 707.50p 715.50p 4180317
04/12/2017 715.50p 718.50p 707.25p 714.50p 2954420
01/12/2017 705.50p 720.00p 704.50p 713.50p 5295904
30/11/2017 705.00p 712.50p 701.50p 708.00p 3792597
29/11/2017 703.00p 711.00p 698.00p 708.00p 4169159
28/11/2017 691.00p 704.00p 690.00p 702.50p 3189354
27/11/2017 706.50p 706.50p 692.50p 693.50p 4016832
24/11/2017 706.00p 712.00p 704.50p 708.00p 1679910
23/11/2017 704.50p 709.50p 699.50p 709.50p 1788939
22/11/2017 698.00p 707.50p 697.50p 704.00p 2675179
21/11/2017 696.00p 703.00p 693.00p 699.50p 2429149
20/11/2017 696.00p 699.57p 697.00p 694.50p 2043619
17/11/2017 693.00p 697.50p 689.50p 697.50p 3341549
16/11/2017 697.00p 701.57p 694.00p 694.50p 3377176
15/11/2017 701.50p 703.00p 691.50p 693.50p 2240042
14/11/2017 700.00p 707.50p 693.00p 700.00p 3594785
13/11/2017 696.50p 701.35p 690.50p 698.00p 2373444
10/11/2017 699.00p 699.50p 688.00p 693.00p 4057540
09/11/2017 701.00p 701.00p 692.50p 695.50p 3798815
08/11/2017 695.50p 699.50p 693.50p 699.50p 4803836
07/11/2017 698.50p 701.50p 693.00p 697.00p 3023651
06/11/2017 691.50p 701.50p 690.50p 697.00p 3697974
03/11/2017 699.00p 702.00p 692.00p 693.50p 3522779
02/11/2017 700.50p 705.50p 691.00p 698.00p 9644693
01/11/2017 703.50p 710.50p 698.00p 704.00p 5510730
31/10/2017 713.50p 715.89p 698.00p 703.50p 6841322
30/10/2017 713.00p 719.00p 708.00p 716.00p 3378212
27/10/2017 718.50p 725.50p 715.50p 715.50p 5618647
26/10/2017 708.50p 722.50p 703.50p 719.50p 3440808
25/10/2017 705.00p 713.00p 703.00p 705.00p 3962335
24/10/2017 692.50p 708.00p 691.50p 704.50p 2971894
23/10/2017 694.00p 699.57p 693.00p 695.50p 2688959
20/10/2017 693.00p 701.50p 688.00p 694.50p 4119466
19/10/2017 686.50p 693.50p 678.91p 691.00p 5255230
18/10/2017 670.50p 691.00p 662.00p 687.00p 9434524
17/10/2017 658.00p 680.50p 644.50p 667.00p 16151113
16/10/2017 634.00p 637.50p 619.50p 621.50p 3813605
13/10/2017 622.50p 640.00p 621.50p 634.00p 4592549
12/10/2017 614.50p 625.50p 613.50p 622.00p 2276344
11/10/2017 620.00p 627.50p 613.50p 616.50p 1923618
10/10/2017 629.50p 630.50p 618.50p 619.50p 1932164
09/10/2017 626.50p 632.50p 626.50p 631.50p 1701473
06/10/2017 618.50p 633.50p 618.50p 629.50p 2798861
05/10/2017 614.00p 617.50p 611.50p 616.00p 1855736
04/10/2017 604.50p 616.00p 604.50p 613.50p 2030289
03/10/2017 616.00p 616.00p 605.50p 607.00p 1786483
02/10/2017 613.00p 617.50p 612.50p 614.50p 2396166
29/09/2017 606.00p 614.50p 603.50p 612.00p 2396785
28/09/2017 605.50p 607.50p 597.00p 606.00p 3121419
27/09/2017 584.00p 614.50p 583.50p 606.00p 6033756
26/09/2017 581.50p 590.00p 579.00p 583.50p 1824701
25/09/2017 574.00p 584.50p 573.00p 584.50p 1526443
22/09/2017 564.50p 578.00p 563.00p 576.50p 3661135
21/09/2017 572.50p 576.50p 566.50p 566.50p 2075456
20/09/2017 571.50p 580.50p 571.00p 574.50p 1866571
19/09/2017 570.50p 575.50p 570.00p 570.50p 1546179
18/09/2017 567.50p 574.50p 567.00p 572.50p 2287012
15/09/2017 585.50p 585.50p 565.00p 568.50p 6679882
14/09/2017 592.50p 596.00p 580.00p 586.50p 2395247
13/09/2017 586.00p 592.00p 584.00p 590.50p 1991478
12/09/2017 585.00p 589.00p 582.00p 587.00p 1957402
11/09/2017 589.00p 595.00p 588.00p 588.00p 1517480
08/09/2017 594.00p 596.00p 584.50p 586.00p 1570552
07/09/2017 600.50p 604.50p 595.50p 596.00p 1596680
06/09/2017 597.00p 602.00p 588.00p 599.00p 1899285
05/09/2017 600.00p 603.50p 595.00p 596.00p 1800916
04/09/2017 603.50p 604.00p 598.00p 603.50p 2029271
01/09/2017 604.00p 607.50p 600.50p 603.00p 2502438
31/08/2017 605.50p 608.50p 602.00p 606.50p 3665868
30/08/2017 614.50p 616.00p 603.00p 604.50p 2672039
29/08/2017 614.00p 618.00p 607.50p 612.50p 1881851
25/08/2017 613.50p 625.50p 613.50p 621.50p 1559492
24/08/2017 611.50p 618.00p 611.50p 614.50p 1624502
23/08/2017 619.50p 619.50p 611.00p 613.00p 1871850
22/08/2017 619.00p 624.00p 618.50p 621.50p 2298724
21/08/2017 604.00p 620.50p 600.50p 619.00p 2243072
18/08/2017 611.00p 619.00p 604.50p 605.00p 1759802
17/08/2017 622.50p 622.50p 614.00p 615.00p 1589351
16/08/2017 619.00p 624.50p 619.00p 624.00p 1940910
15/08/2017 615.00p 626.00p 615.00p 620.50p 1962048
14/08/2017 617.50p 619.50p 615.00p 615.50p 1831857
11/08/2017 621.00p 621.00p 613.50p 615.50p 1629048
10/08/2017 626.00p 628.00p 618.00p 620.50p 2660137
09/08/2017 622.00p 627.50p 614.50p 626.50p 3093817
08/08/2017 625.00p 632.50p 611.00p 628.00p 4096262
07/08/2017 655.50p 655.50p 629.00p 630.50p 3744522
04/08/2017 674.00p 697.50p 647.00p 655.50p 4307402
03/08/2017 656.00p 673.00p 653.50p 669.00p 3810983
02/08/2017 662.50p 664.00p 657.50p 658.50p 1878911
01/08/2017 656.00p 661.50p 653.00p 660.00p 1447900
31/07/2017 665.50p 667.00p 651.50p 657.50p 3619615
28/07/2017 652.00p 680.50p 650.00p 667.00p 4842486
27/07/2017 642.00p 660.50p 639.50p 656.50p 2569321
26/07/2017 641.50p 646.00p 635.00p 643.00p 1749282
25/07/2017 640.00p 649.00p 637.50p 638.50p 1578893
24/07/2017 640.00p 642.00p 632.00p 639.00p 2786541
21/07/2017 643.50p 645.50p 640.00p 643.50p 1994267
20/07/2017 641.00p 643.50p 634.00p 642.00p 2069332
19/07/2017 629.00p 641.00p 626.50p 640.50p 2740146
18/07/2017 629.50p 634.00p 624.50p 630.00p 2475842
17/07/2017 635.00p 636.00p 623.50p 631.50p 2844048
14/07/2017 637.50p 639.50p 631.00p 635.50p 3078645
13/07/2017 623.00p 631.50p 612.00p 629.00p 4847798
12/07/2017 650.00p 650.00p 617.50p 624.00p 7562415
11/07/2017 700.00p 713.00p 633.00p 655.00p 11319577
10/07/2017 686.50p 697.50p 686.50p 690.50p 1585897
07/07/2017 687.50p 690.50p 681.00p 685.50p 1730678
06/07/2017 691.50p 697.50p 685.50p 691.00p 2229962
05/07/2017 689.50p 691.50p 685.50p 691.50p 1959115
04/07/2017 685.50p 694.00p 685.00p 687.50p 1108700
03/07/2017 692.00p 696.00p 685.50p 687.50p 2101036
30/06/2017 694.00p 702.00p 690.00p 691.50p 2360025
29/06/2017 704.50p 706.50p 691.00p 695.00p 7881794
28/06/2017 705.50p 712.00p 700.00p 703.00p 1829587
27/06/2017 703.50p 709.00p 698.50p 706.00p 1798475
26/06/2017 712.50p 715.50p 704.00p 704.00p 1276586
23/06/2017 705.00p 711.00p 704.00p 710.00p 1125264
22/06/2017 711.50p 715.00p 706.50p 706.50p 1525950
21/06/2017 711.50p 714.00p 704.50p 711.50p 2287870
20/06/2017 705.50p 716.50p 705.00p 712.00p 2143637
19/06/2017 718.50p 719.00p 705.00p 705.50p 2336507
16/06/2017 714.50p 723.50p 710.50p 713.00p 5142348
15/06/2017 721.50p 723.50p 708.50p 713.50p 2076245
14/06/2017 718.00p 725.50p 713.50p 722.00p 2007155
13/06/2017 726.50p 726.50p 714.50p 717.50p 2141537
12/06/2017 714.50p 725.00p 710.50p 724.00p 2192705
09/06/2017 716.00p 724.50p 711.50p 717.50p 3861857
08/06/2017 707.50p 709.00p 703.50p 709.00p 1827338
07/06/2017 708.00p 713.00p 700.00p 706.50p 3126131
06/06/2017 709.00p 711.00p 705.07p 708.50p 1842011
05/06/2017 712.50p 715.00p 707.00p 710.50p 1505806
02/06/2017 712.00p 717.00p 710.84p 714.50p 1809441
01/06/2017 712.50p 714.62p 707.50p 710.50p 1918636
31/05/2017 702.00p 710.00p 699.22p 706.50p 3733004
30/05/2017 697.50p 705.00p 697.50p 700.00p 2961098
26/05/2017 692.00p 699.00p 689.00p 699.00p 2553988
25/05/2017 695.00p 696.50p 689.00p 690.00p 6152309
24/05/2017 695.50p 697.50p 691.00p 694.00p 2781652
23/05/2017 702.50p 705.00p 697.00p 697.00p 4954865
22/05/2017 699.50p 703.00p 697.51p 700.00p 2345145
19/05/2017 696.50p 706.59p 694.00p 698.00p 2998669
18/05/2017 691.50p 697.50p 688.50p 695.50p 2683345
17/05/2017 686.00p 700.00p 679.50p 695.50p 3328705
16/05/2017 697.50p 697.50p 687.00p 687.50p 3444085
15/05/2017 703.00p 703.00p 686.50p 695.00p 4103489
12/05/2017 708.00p 714.50p 697.50p 698.00p 6404992
11/05/2017 714.50p 723.00p 706.50p 709.00p 4123751
10/05/2017 730.50p 734.50p 720.50p 721.00p 3442294
09/05/2017 722.00p 740.96p 722.00p 734.00p 3483535
08/05/2017 725.00p 735.00p 722.50p 727.50p 6294657
05/05/2017 731.00p 773.00p 726.00p 739.50p 18165800
04/05/2017 656.50p 661.00p 650.50p 658.00p 2949067
03/05/2017 645.50p 661.50p 645.50p 656.50p 4376636
02/05/2017 643.50p 647.00p 634.50p 645.50p 4150107
28/04/2017 639.50p 642.00p 635.50p 639.00p 3800513
27/04/2017 637.50p 641.00p 634.00p 638.50p 2543925
26/04/2017 638.50p 641.13p 634.20p 641.00p 2005111
25/04/2017 641.50p 642.50p 637.50p 637.50p 2927331
24/04/2017 636.50p 642.00p 636.50p 640.00p 5178286
21/04/2017 627.00p 631.00p 623.00p 628.50p 3815571
20/04/2017 619.00p 629.50p 617.00p 627.50p 6111315
19/04/2017 615.00p 620.00p 603.19p 618.50p 5398504
18/04/2017 632.00p 633.00p 613.50p 616.00p 4085201
13/04/2017 633.50p 636.50p 623.00p 632.50p 4692437
12/04/2017 632.50p 639.00p 628.03p 635.50p 3669618
11/04/2017 638.00p 642.00p 628.00p 629.50p 10176861
10/04/2017 640.00p 645.50p 635.00p 635.50p 4480781
07/04/2017 636.00p 642.50p 632.50p 639.50p 3800163
06/04/2017 630.00p 645.77p 613.00p 637.00p 7120297

*Close Price adjusted for both dividends and splits