1. Share Prices

  2. Pearson PLC (PSON)

993.20p-0.60 (-0.06%)19 Apr 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pearson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024996.20p998.00p987.60p993.80p1,700,312
Apr 17, 2024986.60p996.80p986.20p990.40p1,658,196
Apr 16, 2024990.40p999.00p986.20p986.60p1,479,728
Apr 15, 20241004.00p1014.50p1004.00p1004.50p2,032,148
Apr 12, 20241009.00p1010.00p999.80p1005.50p1,604,747
Apr 11, 20241003.00p1008.00p998.20p1003.00p1,938,255
Apr 10, 20241010.00p1010.00p997.40p1006.00p1,386,371
Apr 9, 20241011.00p1011.00p1000.50p1001.00p1,840,220
Apr 8, 20241013.00p1018.00p1007.00p1010.00p3,322,921
Apr 5, 20241007.50p1015.50p1005.00p1015.00p3,232,236
Apr 4, 20241021.00p1027.00p1014.50p1017.50p1,510,430
Apr 3, 20241020.50p1024.50p1013.00p1021.50p1,662,999
Apr 2, 20241039.00p1046.00p1025.00p1025.00p1,688,856
Mar 28, 20241034.50p1046.50p1034.50p1042.00p2,784,467
Mar 27, 20241033.00p1041.50p1030.00p1035.00p1,500,708
Mar 26, 20241031.00p1035.50p1023.00p1031.00p1,524,254
Mar 25, 20241035.50p1046.50p1028.00p1034.50p1,478,224
Mar 22, 20241037.50p1045.50p1034.50p1037.50p1,688,754
Mar 21, 20241001.50p1035.50p1001.00p1032.50p3,328,410
Mar 20, 20241008.50p1013.50p1004.50p1009.50p1,538,078
Mar 19, 20241010.00p1018.00p1006.50p1009.00p1,430,402
Mar 18, 20241014.50p1021.00p1010.50p1017.50p3,884,776
Mar 15, 20241027.00p1031.00p1015.50p1018.50p5,440,814
Mar 14, 20241025.50p1032.00p1020.50p1027.50p2,451,153
Mar 13, 20241019.50p1029.50p1016.50p1023.00p3,287,749
Mar 12, 20241003.00p1018.50p1000.50p1018.50p3,885,256
Mar 11, 2024987.60p1000.50p983.80p997.40p1,741,012
Mar 8, 20241009.00p1014.00p985.60p993.00p2,417,006
Mar 7, 20241001.50p1012.00p996.80p1012.00p3,857,550
Mar 6, 20241023.50p1032.00p1004.50p1007.50p3,082,082
Mar 5, 20241034.50p1034.50p1018.00p1025.00p1,885,295
Mar 4, 2024993.20p1037.00p990.20p1035.00p1,947,318
Mar 1, 2024981.40p1015.50p978.60p1014.00p2,896,253
Feb 29, 2024950.40p965.60p940.20p960.60p5,618,562
Feb 28, 2024959.00p960.00p939.55p942.80p1,580,167
Feb 27, 2024962.40p962.40p951.20p956.40p1,229,588
Feb 26, 2024955.00p965.80p948.00p959.80p1,054,559
Feb 23, 2024959.40p960.80p949.80p953.20p1,353,335
Feb 22, 2024944.40p958.40p944.00p954.00p2,717,035
Feb 21, 2024959.00p959.00p944.20p947.00p1,949,540
Feb 20, 2024963.80p967.80p958.20p958.20p2,029,824
Feb 19, 2024968.00p970.80p960.40p965.40p1,263,208
Feb 16, 2024972.60p976.80p963.00p969.80p3,259,500
Feb 15, 2024954.80p975.60p953.60p969.00p1,773,800
Feb 14, 2024946.40p953.40p945.00p946.00p2,494,575
Feb 13, 2024948.60p952.60p935.40p942.20p1,373,476
Feb 12, 2024956.40p960.80p948.40p953.60p1,271,927
Feb 9, 2024939.40p952.40p938.20p952.40p2,476,985
Feb 8, 2024932.60p941.00p932.60p939.20p1,626,605
Feb 7, 2024934.20p942.40p928.00p932.40p3,067,332
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10