1. Share Prices

  2. Pearson (PSON)

 
 

Pearson Historic Prices

 
     
Download
Date Open High Low Close Volume
Jun 21, 2019 816.80 823.00 812.40 816.00 4,552,145
Jun 20, 2019 823.00 824.40 812.00 815.00 2,221,345
Jun 19, 2019 829.60 830.40 819.20 821.40 2,492,078
Jun 18, 2019 811.00 830.00 804.00 830.00 3,537,796
Jun 17, 2019 802.40 813.60 802.40 808.20 3,426,919
Jun 14, 2019 808.40 808.40 788.00 798.60 2,732,508
Jun 13, 2019 804.20 821.20 802.00 809.80 2,201,232
Jun 12, 2019 808.20 812.80 801.80 804.80 1,359,013
Jun 11, 2019 811.40 811.40 800.40 807.40 1,742,588
Jun 10, 2019 800.80 815.40 800.00 809.60 2,907,547
Jun 7, 2019 776.40 800.40 776.40 799.60 2,532,428
Jun 6, 2019 776.40 782.60 770.00 778.00 2,816,413
Jun 5, 2019 764.40 780.20 764.00 776.20 3,268,900
Jun 4, 2019 784.20 790.20 769.20 769.20 2,500,225
Jun 3, 2019 785.20 791.80 774.60 791.00 2,416,243
May 31, 2019 785.40 798.00 782.00 787.00 3,146,599
May 30, 2019 792.60 797.80 785.80 795.60 1,216,245
May 29, 2019 806.60 806.80 782.80 791.80 2,811,530
May 28, 2019 803.60 819.40 802.40 808.00 5,480,182
May 27, 2019 807.80 0.00 0.00 801.80 0
May 24, 2019 807.80 815.20 797.20 801.80 4,000,040
May 23, 2019 795.60 812.40 793.00 807.00 3,393,204
May 22, 2019 787.80 809.60 786.00 804.20 2,772,813
May 21, 2019 802.40 804.80 782.40 785.20 2,783,957
May 20, 2019 803.20 807.20 796.80 800.60 1,372,183
May 17, 2019 805.00 811.20 800.40 802.80 1,610,044
May 16, 2019 799.80 813.40 798.40 810.80 1,295,840
May 15, 2019 797.80 805.80 790.80 803.20 1,242,847
May 14, 2019 797.60 803.20 789.90 797.00 1,665,667
May 13, 2019 801.00 803.40 795.60 797.40 2,116,907
May 10, 2019 804.40 812.00 800.00 802.40 1,648,546
May 9, 2019 809.40 811.60 802.40 804.80 2,703,912
May 8, 2019 809.80 815.00 799.60 808.60 2,420,614
May 7, 2019 798.00 807.80 794.62 807.20 3,498,954
May 6, 2019 803.80 0.00 0.00 810.60 0
May 3, 2019 803.80 820.00 802.00 810.60 2,310,198
May 2, 2019 805.40 816.00 803.00 807.20 3,007,974
May 1, 2019 824.40 825.20 808.60 812.40 2,255,288
Apr 30, 2019 832.40 838.80 830.20 830.20 3,672,331
Apr 29, 2019 855.00 859.40 841.80 842.40 2,034,779
Apr 26, 2019 868.00 880.00 852.00 858.60 4,244,290
Apr 25, 2019 871.00 875.80 840.60 865.00 3,945,213
Apr 24, 2019 867.20 879.80 862.40 865.60 4,499,231
Apr 23, 2019 840.60 868.60 837.60 867.20 4,615,190
Apr 22, 2019 841.20 0.00 0.00 843.40 0
Apr 19, 2019 841.20 843.40 830.60 843.40 2,321,787
Apr 18, 2019 841.20 843.40 830.60 843.40 2,321,787
Apr 17, 2019 824.80 842.20 821.00 838.60 3,763,923
Apr 16, 2019 834.40 838.00 823.40 825.00 3,037,305
Apr 15, 2019 834.60 838.60 826.40 835.80 1,814,233
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
20 Jun 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy