Pearson (PSON) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/04/2013 1,126.00p 1,128.00p 1,116.00p 1,124.00p 1365426
19/04/2013 1,120.00p 1,125.00p 1,110.00p 1,120.00p 2152806
18/04/2013 1,138.00p 1,140.00p 1,115.00p 1,119.00p 2204082
17/04/2013 1,142.00p 1,145.00p 1,125.00p 1,132.00p 1900879
16/04/2013 1,135.00p 1,139.58p 1,127.75p 1,135.00p 1752562
15/04/2013 1,101.00p 1,148.00p 1,090.00p 1,138.00p 2910812
12/04/2013 1,152.00p 1,152.00p 1,135.48p 1,143.00p 2015804
11/04/2013 1,155.00p 1,158.00p 1,146.00p 1,155.00p 1772510
10/04/2013 1,146.00p 1,155.00p 1,138.00p 1,151.00p 1868928
09/04/2013 1,146.00p 1,148.00p 1,134.00p 1,138.00p 1233245
08/04/2013 1,146.00p 1,151.00p 1,133.00p 1,141.00p 1986264
05/04/2013 1,143.00p 1,146.00p 1,123.00p 1,138.00p 2436745
04/04/2013 1,150.00p 1,177.00p 1,135.00p 1,142.00p 2523583
03/04/2013 1,154.00p 1,189.00p 1,135.00p 1,143.00p 2375736
02/04/2013 1,182.00p 1,196.54p 1,181.00p 1,181.00p 1810199
28/03/2013 1,178.00p 1,203.00p 1,173.03p 1,184.00p 2420063
27/03/2013 1,182.00p 1,182.00p 1,155.00p 1,176.00p 2372040
26/03/2013 1,186.00p 1,190.00p 1,168.00p 1,176.00p 2400209
25/03/2013 1,182.00p 1,189.00p 1,176.00p 1,185.00p 1995794
22/03/2013 1,169.00p 1,184.00p 1,164.00p 1,177.00p 1659765
21/03/2013 1,169.00p 1,174.00p 1,165.00p 1,172.00p 2332170
20/03/2013 1,180.00p 1,191.00p 1,163.19p 1,170.00p 4696338
19/03/2013 1,204.00p 1,213.00p 1,191.00p 1,191.00p 3442869
18/03/2013 1,194.00p 1,211.00p 1,189.00p 1,204.00p 1705117
15/03/2013 1,207.00p 1,209.00p 1,199.00p 1,208.00p 3146338
14/03/2013 1,204.00p 1,209.00p 1,198.00p 1,204.00p 2290957
13/03/2013 1,190.00p 1,199.00p 1,179.32p 1,199.00p 2545366
12/03/2013 1,187.00p 1,195.00p 1,182.00p 1,186.00p 1850918
11/03/2013 1,166.00p 1,192.94p 1,161.00p 1,187.00p 2845649
08/03/2013 1,170.00p 1,175.00p 1,158.19p 1,165.00p 2283978
07/03/2013 1,174.00p 1,179.00p 1,165.00p 1,165.00p 1936113
06/03/2013 1,181.00p 1,185.00p 1,174.00p 1,175.00p 2063382
05/03/2013 1,172.00p 1,184.00p 1,169.97p 1,180.00p 1976023
04/03/2013 1,174.00p 1,182.00p 1,162.00p 1,168.00p 2517514
01/03/2013 1,158.00p 1,175.00p 1,153.00p 1,172.00p 2223658
28/02/2013 1,153.00p 1,164.00p 1,145.00p 1,155.00p 3140379
27/02/2013 1,156.00p 1,159.00p 1,136.97p 1,145.00p 3352372
26/02/2013 1,152.00p 1,172.00p 1,148.00p 1,153.00p 4227387
25/02/2013 1,160.00p 1,188.00p 1,131.00p 1,171.00p 9248941
22/02/2013 1,229.00p 1,229.00p 1,208.00p 1,216.00p 2220137
21/02/2013 1,203.00p 1,224.00p 1,193.00p 1,222.00p 3202161
20/02/2013 1,207.00p 1,218.00p 1,203.00p 1,205.00p 1745605
19/02/2013 1,190.00p 1,209.00p 1,189.00p 1,205.00p 1296001
18/02/2013 1,193.00p 1,195.98p 1,184.00p 1,190.00p 1209941
15/02/2013 1,205.00p 1,212.00p 1,178.00p 1,184.00p 3257515
14/02/2013 1,213.00p 1,214.00p 1,202.00p 1,207.00p 1482467
13/02/2013 1,220.00p 1,221.00p 1,209.00p 1,212.00p 1741917
12/02/2013 1,209.00p 1,219.00p 1,199.00p 1,218.00p 1841295
11/02/2013 1,208.00p 1,211.00p 1,203.00p 1,209.00p 1221535
08/02/2013 1,210.00p 1,211.00p 1,198.00p 1,204.00p 1259587
07/02/2013 1,214.00p 1,215.90p 1,199.00p 1,203.00p 1865251
06/02/2013 1,203.00p 1,268.00p 1,200.00p 1,212.00p 3677153
05/02/2013 1,194.00p 1,205.00p 1,190.38p 1,197.00p 1911537
04/02/2013 1,210.00p 1,211.00p 1,190.00p 1,191.00p 1533279
01/02/2013 1,198.00p 1,217.64p 1,198.00p 1,210.00p 1984806
31/01/2013 1,188.00p 1,205.90p 1,187.00p 1,194.00p 4077182
30/01/2013 1,182.00p 1,202.00p 1,176.00p 1,192.00p 3004258
29/01/2013 1,175.00p 1,187.00p 1,171.00p 1,178.00p 3683356
28/01/2013 1,190.00p 1,190.00p 1,174.00p 1,180.00p 2090918
25/01/2013 1,188.00p 1,193.82p 1,179.00p 1,185.00p 1878842
24/01/2013 1,165.00p 1,190.36p 1,165.00p 1,187.00p 2794886
23/01/2013 1,187.00p 1,189.00p 1,165.00p 1,168.00p 3886671
22/01/2013 1,191.00p 1,202.00p 1,174.00p 1,181.00p 3093869
21/01/2013 1,205.00p 1,218.90p 1,184.00p 1,202.00p 5442420
18/01/2013 1,240.00p 1,250.45p 1,232.00p 1,238.00p 2728580
17/01/2013 1,220.00p 1,248.00p 1,215.00p 1,232.00p 2468258
16/01/2013 1,224.00p 1,227.00p 1,213.00p 1,216.00p 1551563
15/01/2013 1,191.00p 1,228.00p 1,190.00p 1,221.00p 3731722
14/01/2013 1,204.00p 1,205.00p 1,177.00p 1,182.00p 1957628
11/01/2013 1,195.00p 1,206.00p 1,191.00p 1,199.00p 1597144
10/01/2013 1,197.00p 1,206.00p 1,189.00p 1,193.00p 1689544
09/01/2013 1,196.00p 1,204.00p 1,177.00p 1,199.00p 1998891
08/01/2013 1,211.00p 1,222.00p 1,203.00p 1,207.00p 1731827
07/01/2013 1,218.00p 1,221.00p 1,207.00p 1,210.00p 1219190
04/01/2013 1,211.00p 1,222.00p 1,203.00p 1,222.00p 1301554
03/01/2013 1,206.00p 1,219.00p 1,202.00p 1,211.00p 1593758
02/01/2013 1,200.00p 1,217.00p 1,197.00p 1,205.00p 1372999
31/12/2012 1,189.00p 1,199.00p 1,185.00p 1,188.00p 276289
28/12/2012 1,197.00p 1,199.00p 1,189.00p 1,193.00p 748587
27/12/2012 1,202.00p 1,211.00p 1,195.00p 1,196.00p 691492
24/12/2012 1,189.00p 1,212.20p 1,186.00p 1,208.00p 300590
21/12/2012 1,201.00p 1,201.00p 1,189.00p 1,195.00p 2257557
20/12/2012 1,200.00p 1,203.00p 1,190.00p 1,200.00p 3112920
19/12/2012 1,205.00p 1,205.00p 1,195.00p 1,199.00p 1747718
18/12/2012 1,187.00p 1,208.00p 1,182.00p 1,205.00p 3343551
17/12/2012 1,190.00p 1,191.00p 1,173.00p 1,175.00p 1486861
14/12/2012 1,188.00p 1,193.00p 1,179.00p 1,185.00p 2094208
13/12/2012 1,190.00p 1,191.62p 1,181.00p 1,184.00p 1090521
12/12/2012 1,193.00p 1,198.00p 1,185.00p 1,190.00p 1433822
11/12/2012 1,185.00p 1,197.00p 1,185.00p 1,189.00p 1293603
10/12/2012 1,178.00p 1,185.00p 1,172.00p 1,182.00p 1236729
07/12/2012 1,194.00p 1,196.00p 1,174.00p 1,177.00p 2607932
06/12/2012 1,209.00p 1,214.00p 1,189.00p 1,190.00p 2381615
05/12/2012 1,207.00p 1,207.00p 1,197.00p 1,205.00p 1269830
04/12/2012 1,193.00p 1,207.00p 1,192.00p 1,201.00p 1951474
03/12/2012 1,182.00p 1,204.00p 1,178.00p 1,195.00p 1626851
30/11/2012 1,178.00p 1,184.00p 1,173.00p 1,178.00p 2312923
29/11/2012 1,180.00p 1,181.42p 1,169.00p 1,175.00p 1868674
28/11/2012 1,166.00p 1,178.12p 1,163.10p 1,178.00p 1614453
27/11/2012 1,191.00p 1,195.00p 1,157.00p 1,168.00p 2935327
26/11/2012 1,190.00p 1,192.00p 1,180.00p 1,184.00p 1589782
23/11/2012 1,178.00p 1,190.00p 1,175.00p 1,189.00p 1176126
22/11/2012 1,182.00p 1,194.00p 1,173.00p 1,175.00p 1984906
21/11/2012 1,195.00p 1,196.00p 1,177.00p 1,182.00p 1988501
20/11/2012 1,189.00p 1,201.00p 1,184.00p 1,196.00p 1531321
19/11/2012 1,177.00p 1,194.00p 1,176.00p 1,191.00p 1230546
16/11/2012 1,188.00p 1,191.00p 1,173.00p 1,173.00p 3918738
15/11/2012 1,207.00p 1,212.00p 1,188.00p 1,189.00p 3027767
14/11/2012 1,216.00p 1,228.00p 1,210.00p 1,210.00p 1987073
13/11/2012 1,224.00p 1,228.00p 1,217.00p 1,221.00p 1832886
12/11/2012 1,226.00p 1,233.00p 1,224.00p 1,225.00p 1485472
09/11/2012 1,228.00p 1,237.01p 1,222.00p 1,225.00p 2475214
08/11/2012 1,236.00p 1,247.00p 1,230.00p 1,230.00p 1490062
07/11/2012 1,254.00p 1,270.00p 1,237.00p 1,237.00p 2753619
06/11/2012 1,241.00p 1,247.00p 1,233.00p 1,240.00p 1306506
05/11/2012 1,241.00p 1,244.00p 1,230.00p 1,240.00p 1056512
02/11/2012 1,250.00p 1,258.00p 1,241.00p 1,244.00p 1986523
01/11/2012 1,248.00p 1,257.00p 1,240.00p 1,252.00p 1891515
31/10/2012 1,231.00p 1,251.00p 1,231.00p 1,245.00p 2604474
30/10/2012 1,223.00p 1,238.00p 1,218.00p 1,232.00p 1153151
29/10/2012 1,245.00p 1,253.00p 1,199.00p 1,225.00p 3303038
26/10/2012 1,212.00p 1,237.00p 1,211.00p 1,221.00p 2457139
25/10/2012 1,211.00p 1,218.00p 1,206.00p 1,212.00p 2343263
24/10/2012 1,213.00p 1,217.00p 1,203.00p 1,209.00p 1380701
23/10/2012 1,217.00p 1,238.00p 1,203.00p 1,204.00p 1219390
22/10/2012 1,217.00p 1,217.00p 1,208.00p 1,212.00p 961352
19/10/2012 1,213.00p 1,221.00p 1,209.00p 1,218.00p 1688896
18/10/2012 1,220.00p 1,224.00p 1,203.00p 1,215.00p 1885284
17/10/2012 1,250.00p 1,250.00p 1,213.00p 1,217.00p 3566592
16/10/2012 1,243.00p 1,248.00p 1,232.00p 1,243.00p 2235437
15/10/2012 1,230.00p 1,246.00p 1,229.00p 1,234.00p 1267576
12/10/2012 1,243.00p 1,243.00p 1,231.00p 1,236.00p 1147615
11/10/2012 1,245.00p 1,254.00p 1,242.61p 1,248.00p 1211365
10/10/2012 1,248.00p 1,249.00p 1,238.00p 1,241.00p 1327807
09/10/2012 1,254.00p 1,254.00p 1,242.00p 1,250.00p 1180046
08/10/2012 1,254.00p 1,254.00p 1,242.00p 1,250.00p 1096883
05/10/2012 1,253.00p 1,258.00p 1,242.00p 1,255.00p 2474537
04/10/2012 1,232.00p 1,255.00p 1,228.00p 1,252.00p 2476802
03/10/2012 1,232.00p 1,239.00p 1,222.00p 1,230.00p 2306582
02/10/2012 1,219.00p 1,241.00p 1,214.00p 1,237.00p 2049518
01/10/2012 1,212.00p 1,231.00p 1,208.00p 1,226.00p 1570321
28/09/2012 1,223.00p 1,223.00p 1,208.00p 1,210.00p 2286807
27/09/2012 1,225.00p 1,229.00p 1,211.00p 1,217.00p 1275499
26/09/2012 1,222.00p 1,228.00p 1,213.00p 1,220.00p 2382976
25/09/2012 1,219.00p 1,232.00p 1,214.00p 1,232.00p 2224901
24/09/2012 1,210.00p 1,219.00p 1,205.00p 1,217.00p 1743375
21/09/2012 1,200.00p 1,220.00p 1,195.00p 1,217.00p 5595019
20/09/2012 1,184.00p 1,191.00p 1,179.00p 1,182.00p 1410023
19/09/2012 1,179.00p 1,185.00p 1,173.00p 1,184.00p 1105460
18/09/2012 1,178.00p 1,183.00p 1,175.00p 1,175.00p 1360513
17/09/2012 1,188.00p 1,192.00p 1,180.00p 1,183.00p 1088417
14/09/2012 1,193.00p 1,203.00p 1,183.00p 1,189.00p 2380780
13/09/2012 1,165.00p 1,184.00p 1,162.00p 1,179.00p 2531331
12/09/2012 1,181.00p 1,184.00p 1,157.00p 1,162.00p 2505511
11/09/2012 1,196.00p 1,196.00p 1,170.00p 1,173.00p 1988222
10/09/2012 1,199.00p 1,217.22p 1,191.00p 1,197.00p 1226217
07/09/2012 1,207.00p 1,211.00p 1,198.00p 1,201.00p 1122481
06/09/2012 1,184.00p 1,204.00p 1,181.00p 1,202.00p 1893091
05/09/2012 1,182.00p 1,192.00p 1,178.00p 1,182.00p 1990259
04/09/2012 1,206.00p 1,211.00p 1,179.00p 1,179.00p 1676178
03/09/2012 1,196.00p 1,209.00p 1,192.15p 1,207.00p 664694
31/08/2012 1,202.00p 1,210.00p 1,194.00p 1,195.00p 2355801
30/08/2012 1,205.00p 1,210.00p 1,193.00p 1,201.00p 1586123
29/08/2012 1,208.00p 1,213.00p 1,199.00p 1,206.00p 1832143
28/08/2012 1,222.00p 1,222.00p 1,205.00p 1,209.00p 895033
24/08/2012 1,215.00p 1,221.00p 1,211.00p 1,217.00p 1083976
23/08/2012 1,222.00p 1,225.00p 1,205.00p 1,212.00p 961248
22/08/2012 1,233.00p 1,233.00p 1,213.00p 1,215.00p 998270
21/08/2012 1,228.00p 1,239.00p 1,221.00p 1,236.00p 1354221
20/08/2012 1,228.00p 1,230.00p 1,222.00p 1,226.00p 812959
17/08/2012 1,218.00p 1,235.00p 1,212.00p 1,226.00p 1342505
16/08/2012 1,210.00p 1,224.00p 1,201.00p 1,212.00p 1581556
15/08/2012 1,212.00p 1,224.00p 1,206.00p 1,209.00p 1293480
14/08/2012 1,227.00p 1,232.00p 1,218.00p 1,225.00p 2124145
13/08/2012 1,240.00p 1,241.00p 1,225.00p 1,232.00p 1381275
10/08/2012 1,233.00p 1,243.00p 1,233.00p 1,239.00p 1118509
09/08/2012 1,250.00p 1,254.00p 1,226.15p 1,235.00p 1790634
08/08/2012 1,234.00p 1,248.00p 1,221.00p 1,248.00p 1434120
07/08/2012 1,241.00p 1,248.00p 1,229.00p 1,238.00p 1196641
06/08/2012 1,236.00p 1,244.00p 1,229.00p 1,239.00p 1015560
03/08/2012 1,226.00p 1,239.00p 1,221.00p 1,238.00p 1569539
02/08/2012 1,224.00p 1,233.00p 1,218.00p 1,223.00p 2188765
01/08/2012 1,199.00p 1,231.46p 1,196.15p 1,230.00p 2352534
31/07/2012 1,190.00p 1,202.40p 1,184.00p 1,196.00p 6123182
30/07/2012 1,239.00p 1,239.00p 1,190.00p 1,190.00p 5140268
27/07/2012 1,268.00p 1,275.00p 1,217.00p 1,230.00p 5279177
26/07/2012 1,271.00p 1,302.00p 1,270.00p 1,294.00p 2263484
25/07/2012 1,261.00p 1,269.00p 1,257.00p 1,261.00p 1411689
24/07/2012 1,271.00p 1,277.00p 1,258.00p 1,261.00p 1115814
23/07/2012 1,270.00p 1,284.00p 1,263.85p 1,270.00p 1397022
20/07/2012 1,288.00p 1,293.00p 1,274.00p 1,282.00p 2000513
19/07/2012 1,275.00p 1,291.00p 1,271.00p 1,290.00p 1371413
18/07/2012 1,261.00p 1,277.00p 1,253.00p 1,273.00p 1280512
17/07/2012 1,269.00p 1,271.00p 1,254.00p 1,255.00p 2140427
16/07/2012 1,276.00p 1,277.00p 1,259.00p 1,264.00p 1331472
13/07/2012 1,251.00p 1,274.00p 1,250.56p 1,274.00p 2000450
12/07/2012 1,239.00p 1,250.00p 1,238.00p 1,249.00p 1298082
11/07/2012 1,240.00p 1,249.00p 1,232.00p 1,246.00p 1294836
10/07/2012 1,241.00p 1,251.00p 1,235.00p 1,244.00p 1811403
09/07/2012 1,249.00p 1,256.00p 1,234.00p 1,244.00p 1527952

*Close Price adjusted for both dividends and splits