1. Share Prices

  2. Pearson PLC (PSON)

1,056.00p+5.00 (+0.48%)30 Aug 2024, 17:09
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
Aug 30, 20241052.50p1056.10p1049.50p1056.00p3,242,489
Aug 29, 20241050.00p1055.50p1046.00p1051.00p650,999
Aug 28, 20241041.50p1044.00p1038.00p1044.00p620,120
Aug 27, 20241040.00p1045.00p1029.50p1040.50p1,361,406
Aug 23, 20241042.00p1050.50p1039.50p1045.50p1,477,419
Aug 22, 20241041.00p1043.00p1037.52p1042.00p770,599
Aug 21, 20241039.50p1041.00p1030.00p1040.00p3,056,549
Aug 20, 20241035.00p1062.50p1031.50p1040.00p1,164,802
Aug 19, 20241043.50p1047.00p1037.50p1044.00p781,001
Aug 16, 20241046.50p1049.00p1043.50p1044.50p774,003
Aug 15, 20241038.00p1052.00p1033.50p1046.50p786,248
Aug 14, 20241040.00p1040.50p1022.00p1035.00p915,638
Aug 13, 20241035.00p1040.00p1031.50p1036.00p655,479
Aug 12, 20241045.50p1046.50p1031.50p1034.50p485,998
Aug 9, 20241044.00p1046.00p1039.00p1042.00p1,482,993
Aug 8, 20241035.00p1043.00p1034.00p1041.00p1,248,073
Aug 7, 20241044.00p1050.00p1032.50p1044.00p1,268,181
Aug 6, 20241047.50p1050.00p1036.50p1039.50p2,838,238
Aug 5, 20241033.00p1046.00p1028.00p1045.50p1,568,979
Aug 2, 20241049.50p1061.00p1045.00p1049.50p1,457,534
Aug 1, 20241056.00p1069.57p1054.25p1062.00p1,386,689
Jul 31, 20241049.00p1063.00p1043.00p1056.00p1,960,851
Jul 30, 20241042.00p1058.00p1038.50p1046.50p2,879,392
Jul 29, 20241039.00p1060.00p991.96p1045.00p3,227,790
Jul 26, 20241039.00p1051.00p1039.00p1051.00p1,135,842
Jul 25, 20241024.50p1039.00p1019.00p1039.00p1,597,419
Jul 24, 20241022.00p1033.00p1021.00p1026.00p1,200,294
Jul 23, 20241025.00p1039.00p1022.00p1025.50p5,382,780
Jul 22, 20241023.50p1033.00p1018.00p1026.50p1,518,854
Jul 19, 20241016.00p1019.00p1000.50p1019.00p1,719,090
Jul 18, 20241011.50p1020.50p1011.50p1019.00p1,594,398
Jul 17, 20241010.00p1011.50p1005.00p1007.00p1,405,650
Jul 16, 20241007.00p1014.50p1006.50p1008.50p1,444,424
Jul 15, 20241008.00p1023.50p1006.00p1012.00p2,246,120
Jul 12, 20241021.00p1021.00p1011.00p1013.50p1,607,812
Jul 11, 20241007.50p1014.00p1005.00p1007.00p1,759,131
Jul 10, 20241009.50p1019.00p1005.00p1007.50p1,021,520
Jul 9, 20241011.00p1016.00p1007.00p1010.00p1,740,193
Jul 8, 20241005.00p1012.00p1003.50p1008.00p1,320,156
Jul 5, 2024999.60p1015.16p995.98p1006.00p1,191,843
Jul 4, 2024984.80p994.60p984.80p994.20p928,525
Jul 3, 2024984.80p987.40p977.80p984.00p5,899,782
Jul 2, 2024975.80p982.00p975.00p977.40p1,606,528
Jul 1, 2024991.00p998.80p983.60p983.60p2,348,808
Jun 28, 2024987.40p993.80p984.00p990.80p2,173,769
Jun 27, 2024978.40p989.00p968.80p985.60p1,099,331
Jun 26, 2024981.20p983.00p972.80p974.80p1,619,832
Jun 25, 2024975.80p981.00p973.00p977.60p1,611,942
Jun 24, 2024972.60p978.80p967.60p975.80p1,069,699
Jun 21, 2024968.20p974.20p963.20p973.00p3,367,007
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.