Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/12/2015 767.50p 767.50p 740.50p 745.50p 2593360
24/12/2015 771.00p 771.74p 763.50p 768.00p 320813
23/12/2015 756.50p 771.00p 755.00p 767.50p 2272916
22/12/2015 753.00p 759.50p 749.82p 750.00p 1667099
21/12/2015 745.50p 759.50p 745.50p 749.00p 2059638
18/12/2015 750.00p 753.00p 737.76p 748.50p 4049574
17/12/2015 757.00p 760.00p 746.00p 751.50p 2883149
16/12/2015 722.50p 749.50p 722.50p 743.50p 5515806
15/12/2015 701.50p 710.00p 696.00p 707.00p 3154788
14/12/2015 714.50p 714.50p 695.00p 695.00p 3139531
11/12/2015 733.00p 734.00p 713.50p 714.00p 4223755
10/12/2015 738.50p 753.50p 735.50p 737.00p 4667139
09/12/2015 756.50p 756.50p 731.50p 743.50p 3861683
08/12/2015 778.50p 778.50p 753.50p 764.00p 4001704
07/12/2015 783.00p 787.50p 773.32p 778.50p 1589022
04/12/2015 800.50p 804.16p 778.00p 782.00p 2516925
03/12/2015 819.50p 823.00p 800.00p 801.50p 3362816
02/12/2015 828.00p 832.00p 820.50p 823.00p 1700168
01/12/2015 823.00p 832.00p 805.79p 823.50p 2410618
30/11/2015 827.50p 830.46p 822.00p 826.00p 3126256
27/11/2015 830.00p 834.50p 827.50p 829.00p 2375108
26/11/2015 837.00p 846.50p 827.50p 834.50p 3658143
25/11/2015 811.00p 836.00p 809.00p 835.50p 2635878
24/11/2015 810.00p 812.50p 787.50p 808.50p 4040982
23/11/2015 814.50p 818.00p 807.50p 816.50p 2917336
20/11/2015 818.50p 832.50p 809.41p 825.00p 3533606
19/11/2015 812.00p 822.03p 807.35p 815.00p 4083063
18/11/2015 785.00p 814.00p 777.00p 812.00p 4244795
17/11/2015 772.00p 789.00p 763.00p 789.00p 5454515
16/11/2015 771.00p 784.80p 760.50p 765.00p 3298549
13/11/2015 773.00p 782.00p 747.00p 781.50p 6033836
12/11/2015 818.00p 818.07p 768.50p 774.00p 7124369
11/11/2015 820.50p 833.00p 812.00p 819.00p 2633790
10/11/2015 830.50p 835.50p 819.00p 822.50p 3705824
09/11/2015 826.00p 839.73p 816.26p 821.50p 2695856
06/11/2015 846.00p 851.00p 824.00p 827.50p 3933467
05/11/2015 868.50p 872.50p 842.00p 847.50p 2908254
04/11/2015 862.00p 875.00p 862.00p 867.50p 4119460
03/11/2015 862.00p 865.00p 853.00p 862.50p 2770070
02/11/2015 858.00p 866.50p 857.50p 861.50p 2689614
30/10/2015 879.50p 883.00p 856.25p 861.50p 2949939
29/10/2015 890.00p 893.50p 871.50p 875.50p 2890511
28/10/2015 870.00p 892.50p 858.00p 887.00p 2927084
27/10/2015 895.50p 938.25p 868.00p 868.00p 3944794
26/10/2015 895.50p 948.58p 879.00p 905.00p 6895780
23/10/2015 934.00p 948.58p 886.50p 900.50p 7323399
22/10/2015 975.00p 977.95p 905.50p 950.00p 10634542
21/10/2015 1,072.00p 1,093.00p 975.00p 998.50p 14197792
20/10/2015 1,186.00p 1,193.00p 1,180.00p 1,188.00p 1584533
19/10/2015 1,180.00p 1,196.28p 1,175.00p 1,188.00p 1099227
16/10/2015 1,193.00p 1,197.00p 1,180.00p 1,183.00p 1578710
15/10/2015 1,184.00p 1,194.00p 1,176.00p 1,189.00p 1573385
14/10/2015 1,190.00p 1,190.00p 1,174.00p 1,176.00p 1293386
13/10/2015 1,208.00p 1,208.00p 1,186.00p 1,193.00p 1593806
12/10/2015 1,218.00p 1,221.00p 1,206.00p 1,206.00p 1933300
09/10/2015 1,221.00p 1,227.00p 1,214.00p 1,224.00p 1837214
08/10/2015 1,192.00p 1,215.00p 1,188.00p 1,213.00p 1735768
07/10/2015 1,197.00p 1,203.00p 1,185.00p 1,198.00p 2285104
06/10/2015 1,194.00p 1,201.00p 1,182.00p 1,200.00p 3333652
05/10/2015 1,187.00p 1,190.25p 1,179.26p 1,188.00p 2745379
02/10/2015 1,155.00p 1,178.00p 1,148.00p 1,167.00p 2096957
01/10/2015 1,152.00p 1,195.00p 1,148.00p 1,152.00p 3585756
30/09/2015 1,119.00p 1,127.00p 1,107.00p 1,127.00p 2602791
29/09/2015 1,098.00p 1,109.00p 1,093.00p 1,099.00p 1254700
28/09/2015 1,125.00p 1,126.00p 1,109.00p 1,112.00p 1822525
25/09/2015 1,117.00p 1,137.00p 1,109.00p 1,125.00p 1609644
24/09/2015 1,121.00p 1,122.00p 1,094.00p 1,098.00p 2024537
23/09/2015 1,097.00p 1,126.00p 1,090.00p 1,119.00p 1230919
22/09/2015 1,127.00p 1,130.00p 1,098.00p 1,100.00p 1817853
21/09/2015 1,123.00p 1,140.00p 1,117.00p 1,130.00p 1449030
18/09/2015 1,127.00p 1,127.00p 1,103.00p 1,123.00p 3540800
17/09/2015 1,144.00p 1,147.00p 1,125.00p 1,131.00p 1812647
16/09/2015 1,146.00p 1,151.00p 1,137.00p 1,141.00p 1955869
15/09/2015 1,133.00p 1,147.11p 1,125.00p 1,140.00p 1767369
14/09/2015 1,145.00p 1,153.00p 1,129.00p 1,129.00p 2077889
11/09/2015 1,149.00p 1,152.00p 1,135.00p 1,137.00p 2426453
10/09/2015 1,150.00p 1,159.00p 1,139.00p 1,149.00p 2882699
09/09/2015 1,168.00p 1,168.00p 1,153.29p 1,161.00p 2474095
08/09/2015 1,132.00p 1,152.00p 1,132.00p 1,145.00p 2364759
07/09/2015 1,111.00p 1,128.00p 1,108.00p 1,124.00p 2566895
04/09/2015 1,094.00p 1,123.04p 1,090.00p 1,091.00p 2589394
03/09/2015 1,090.00p 1,109.00p 1,088.00p 1,107.00p 2836900
02/09/2015 1,091.00p 1,096.95p 1,079.00p 1,082.00p 2332108
01/09/2015 1,125.00p 1,127.00p 1,010.00p 1,092.00p 3331142
28/08/2015 1,107.00p 1,133.00p 1,102.64p 1,133.00p 2621743
27/08/2015 1,106.00p 1,109.00p 1,096.85p 1,106.00p 3521950
26/08/2015 1,095.00p 1,108.00p 1,081.00p 1,082.00p 2496466
25/08/2015 1,082.00p 1,113.00p 1,074.00p 1,106.00p 4208337
24/08/2015 1,091.00p 1,109.50p 1,051.00p 1,074.00p 7053656
21/08/2015 1,128.00p 1,165.77p 1,117.00p 1,117.00p 3219687
20/08/2015 1,148.00p 1,168.00p 1,142.00p 1,143.00p 2929600
19/08/2015 1,159.00p 1,161.00p 1,141.00p 1,144.00p 2135934
18/08/2015 1,162.00p 1,169.00p 1,158.00p 1,161.00p 2871459
17/08/2015 1,170.00p 1,176.00p 1,156.00p 1,162.00p 2457787
14/08/2015 1,157.00p 1,169.00p 1,146.00p 1,159.00p 4384179
13/08/2015 1,148.00p 1,163.00p 1,143.00p 1,151.00p 5381357
12/08/2015 1,168.00p 1,173.00p 1,156.00p 1,166.00p 3337000
11/08/2015 1,187.00p 1,188.30p 1,173.00p 1,173.00p 2377997
10/08/2015 1,196.00p 1,199.00p 1,183.00p 1,192.00p 1960582
07/08/2015 1,193.00p 1,197.00p 1,189.00p 1,191.00p 1777749
06/08/2015 1,193.00p 1,203.00p 1,193.00p 1,196.00p 1933291
05/08/2015 1,195.00p 1,203.00p 1,191.00p 1,198.00p 2404257
04/08/2015 1,193.00p 1,196.02p 1,181.00p 1,194.00p 1474726
03/08/2015 1,195.00p 1,202.00p 1,184.00p 1,189.00p 2172434
31/07/2015 1,193.00p 1,204.00p 1,184.00p 1,203.00p 2573873
30/07/2015 1,197.00p 1,203.00p 1,185.00p 1,193.00p 3339033
29/07/2015 1,180.00p 1,197.00p 1,175.95p 1,196.00p 4023853
28/07/2015 1,167.00p 1,176.00p 1,154.00p 1,174.00p 5238781
27/07/2015 1,223.00p 1,227.60p 1,153.00p 1,161.00p 6423830
24/07/2015 1,242.00p 1,280.00p 1,214.00p 1,219.00p 5399597
23/07/2015 1,215.00p 1,257.00p 1,206.00p 1,234.00p 5741102
22/07/2015 1,253.00p 1,253.02p 1,208.00p 1,209.00p 3886039
21/07/2015 1,259.00p 1,267.00p 1,253.00p 1,257.00p 2165293
20/07/2015 1,272.00p 1,299.00p 1,234.00p 1,255.00p 4408994
17/07/2015 1,264.00p 1,280.00p 1,263.81p 1,275.00p 2431109
16/07/2015 1,235.00p 1,264.61p 1,231.00p 1,263.00p 2562306
15/07/2015 1,237.00p 1,240.00p 1,227.50p 1,228.00p 1347826
14/07/2015 1,239.00p 1,240.00p 1,225.00p 1,231.00p 2727733
13/07/2015 1,219.00p 1,253.00p 1,217.00p 1,250.00p 2906871
10/07/2015 1,231.00p 1,238.00p 1,216.00p 1,236.00p 2901299
09/07/2015 1,200.00p 1,227.00p 1,190.00p 1,216.00p 2511454
08/07/2015 1,209.00p 1,214.00p 1,192.00p 1,201.00p 2802250
07/07/2015 1,224.00p 1,236.00p 1,212.00p 1,212.00p 2807922
06/07/2015 1,213.00p 1,234.00p 1,209.30p 1,222.00p 2306540
03/07/2015 1,215.00p 1,234.00p 1,215.00p 1,221.00p 1881817
02/07/2015 1,227.00p 1,232.00p 1,211.00p 1,215.00p 2136438
01/07/2015 1,210.00p 1,237.00p 1,210.00p 1,230.00p 2988435
30/06/2015 1,223.00p 1,229.00p 1,205.00p 1,205.00p 3574970
29/06/2015 1,232.00p 1,244.00p 1,226.00p 1,229.00p 2020359
26/06/2015 1,263.00p 1,265.00p 1,251.00p 1,257.00p 1315284
25/06/2015 1,270.00p 1,278.00p 1,265.00p 1,271.00p 1471192
24/06/2015 1,269.00p 1,287.00p 1,267.00p 1,273.00p 2351033
23/06/2015 1,268.00p 1,276.00p 1,261.00p 1,272.00p 1840213
22/06/2015 1,268.00p 1,277.65p 1,258.00p 1,265.00p 1722082
19/06/2015 1,249.00p 1,261.00p 1,240.00p 1,248.00p 3292939
18/06/2015 1,251.00p 1,263.00p 1,245.00p 1,253.00p 2719336
17/06/2015 1,268.00p 1,275.00p 1,252.35p 1,267.00p 2355578
16/06/2015 1,264.00p 1,275.00p 1,254.00p 1,270.00p 1550791
15/06/2015 1,266.00p 1,278.00p 1,263.00p 1,269.00p 2005402
12/06/2015 1,279.00p 1,286.26p 1,269.00p 1,272.00p 1920236
11/06/2015 1,264.00p 1,290.00p 1,261.00p 1,286.00p 3989687
10/06/2015 1,268.00p 1,280.00p 1,260.00p 1,272.00p 4815034
09/06/2015 1,309.00p 1,312.00p 1,265.00p 1,273.00p 4712929
08/06/2015 1,297.00p 1,320.00p 1,295.00p 1,304.00p 2122154
05/06/2015 1,287.00p 1,301.00p 1,278.00p 1,296.00p 2441959
04/06/2015 1,302.00p 1,305.00p 1,280.00p 1,287.00p 1801933
03/06/2015 1,295.00p 1,315.00p 1,287.00p 1,303.00p 1940660
02/06/2015 1,315.00p 1,319.00p 1,298.00p 1,300.00p 1755770
01/06/2015 1,309.00p 1,327.00p 1,308.00p 1,309.00p 1918465
29/05/2015 1,332.00p 1,339.00p 1,302.00p 1,307.00p 2992103
28/05/2015 1,337.00p 1,347.50p 1,328.00p 1,335.00p 2493168
27/05/2015 1,328.00p 1,342.00p 1,323.00p 1,338.00p 1995252
26/05/2015 1,343.00p 1,361.00p 1,319.00p 1,322.00p 1957174
22/05/2015 1,344.00p 1,346.00p 1,329.00p 1,339.00p 1664859
21/05/2015 1,345.00p 1,356.00p 1,334.00p 1,342.00p 1491608
20/05/2015 1,343.00p 1,349.00p 1,338.00p 1,347.00p 2176436
19/05/2015 1,313.00p 1,353.00p 1,303.00p 1,340.00p 3581189
18/05/2015 1,320.00p 1,330.00p 1,306.44p 1,325.00p 1697031
15/05/2015 1,327.00p 1,331.00p 1,311.00p 1,315.00p 1720444
14/05/2015 1,301.00p 1,327.00p 1,293.00p 1,323.00p 1793216
13/05/2015 1,301.00p 1,319.00p 1,297.00p 1,302.00p 1880543
12/05/2015 1,321.00p 1,339.00p 1,300.00p 1,301.00p 3252601
11/05/2015 1,319.00p 1,327.00p 1,314.00p 1,318.00p 1758823
08/05/2015 1,324.00p 1,329.00p 1,296.00p 1,317.00p 3551221
07/05/2015 1,286.00p 1,322.00p 1,279.75p 1,309.00p 5328981
06/05/2015 1,300.00p 1,314.00p 1,286.00p 1,289.00p 2712320
05/05/2015 1,358.00p 1,367.00p 1,304.00p 1,304.00p 3047889
01/05/2015 1,315.00p 1,341.00p 1,301.58p 1,337.00p 1765330
30/04/2015 1,323.00p 1,332.19p 1,311.00p 1,320.00p 3378716
29/04/2015 1,340.00p 1,351.00p 1,319.00p 1,324.00p 3011582
28/04/2015 1,359.00p 1,359.00p 1,324.00p 1,334.00p 2167563
27/04/2015 1,366.00p 1,372.00p 1,341.00p 1,354.00p 3008110
24/04/2015 1,409.00p 1,432.00p 1,358.00p 1,360.00p 3723530
23/04/2015 1,403.00p 1,417.00p 1,388.00p 1,402.00p 2650610
22/04/2015 1,419.00p 1,425.00p 1,377.25p 1,397.00p 2940999
21/04/2015 1,382.00p 1,420.00p 1,380.00p 1,409.00p 4146583
20/04/2015 1,365.00p 1,384.00p 1,363.00p 1,374.00p 2709639
17/04/2015 1,377.00p 1,399.50p 1,352.00p 1,355.00p 4882542
16/04/2015 1,429.00p 1,430.00p 1,368.00p 1,370.00p 6011189
15/04/2015 1,431.00p 1,433.00p 1,421.00p 1,427.00p 2151936
14/04/2015 1,436.00p 1,443.00p 1,416.00p 1,425.00p 2731204
13/04/2015 1,453.00p 1,465.00p 1,432.00p 1,443.00p 2311219
10/04/2015 1,468.00p 1,475.00p 1,452.00p 1,471.00p 1845139
09/04/2015 1,445.00p 1,485.00p 1,437.00p 1,466.00p 2895575
08/04/2015 1,435.00p 1,447.00p 1,431.00p 1,431.00p 3341704
07/04/2015 1,439.00p 1,468.00p 1,432.00p 1,443.00p 2830397
02/04/2015 1,422.00p 1,465.00p 1,422.00p 1,436.00p 2640163
01/04/2015 1,451.00p 1,478.00p 1,436.00p 1,443.00p 2749309
31/03/2015 1,482.00p 1,484.00p 1,442.00p 1,451.00p 3504528
30/03/2015 1,479.00p 1,500.28p 1,461.00p 1,480.00p 2354789
27/03/2015 1,483.00p 1,485.00p 1,393.42p 1,465.00p 3824848
26/03/2015 1,495.00p 1,502.00p 1,418.44p 1,479.00p 3662274
25/03/2015 1,510.00p 1,517.42p 1,493.00p 1,498.00p 2693250
24/03/2015 1,486.00p 1,515.00p 1,485.00p 1,508.00p 2464096
23/03/2015 1,488.00p 1,492.00p 1,478.00p 1,491.00p 2325443
20/03/2015 1,494.00p 1,503.68p 1,485.95p 1,492.00p 4238490
19/03/2015 1,506.00p 1,506.00p 1,477.00p 1,493.00p 3013330
18/03/2015 1,479.00p 1,504.00p 1,469.00p 1,502.00p 2092571
17/03/2015 1,487.00p 1,494.00p 1,474.00p 1,477.00p 3602307
16/03/2015 1,461.00p 1,485.00p 1,459.30p 1,481.00p 1736735

*Close Price adjusted for both dividends and splits