1,056.00p+5.00 (+0.48%)30 Aug 2024, 17:09
Pearson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 1052.50p | 1056.10p | 1049.50p | 1056.00p | 3,242,489 |
Aug 29, 2024 | 1050.00p | 1055.50p | 1046.00p | 1051.00p | 650,999 |
Aug 28, 2024 | 1041.50p | 1044.00p | 1038.00p | 1044.00p | 620,120 |
Aug 27, 2024 | 1040.00p | 1045.00p | 1029.50p | 1040.50p | 1,361,406 |
Aug 23, 2024 | 1042.00p | 1050.50p | 1039.50p | 1045.50p | 1,477,419 |
Aug 22, 2024 | 1041.00p | 1043.00p | 1037.52p | 1042.00p | 770,599 |
Aug 21, 2024 | 1039.50p | 1041.00p | 1030.00p | 1040.00p | 3,056,549 |
Aug 20, 2024 | 1035.00p | 1062.50p | 1031.50p | 1040.00p | 1,164,802 |
Aug 19, 2024 | 1043.50p | 1047.00p | 1037.50p | 1044.00p | 781,001 |
Aug 16, 2024 | 1046.50p | 1049.00p | 1043.50p | 1044.50p | 774,003 |
Aug 15, 2024 | 1038.00p | 1052.00p | 1033.50p | 1046.50p | 786,248 |
Aug 14, 2024 | 1040.00p | 1040.50p | 1022.00p | 1035.00p | 915,638 |
Aug 13, 2024 | 1035.00p | 1040.00p | 1031.50p | 1036.00p | 655,479 |
Aug 12, 2024 | 1045.50p | 1046.50p | 1031.50p | 1034.50p | 485,998 |
Aug 9, 2024 | 1044.00p | 1046.00p | 1039.00p | 1042.00p | 1,482,993 |
Aug 8, 2024 | 1035.00p | 1043.00p | 1034.00p | 1041.00p | 1,248,073 |
Aug 7, 2024 | 1044.00p | 1050.00p | 1032.50p | 1044.00p | 1,268,181 |
Aug 6, 2024 | 1047.50p | 1050.00p | 1036.50p | 1039.50p | 2,838,238 |
Aug 5, 2024 | 1033.00p | 1046.00p | 1028.00p | 1045.50p | 1,568,979 |
Aug 2, 2024 | 1049.50p | 1061.00p | 1045.00p | 1049.50p | 1,457,534 |
Aug 1, 2024 | 1056.00p | 1069.57p | 1054.25p | 1062.00p | 1,386,689 |
Jul 31, 2024 | 1049.00p | 1063.00p | 1043.00p | 1056.00p | 1,960,851 |
Jul 30, 2024 | 1042.00p | 1058.00p | 1038.50p | 1046.50p | 2,879,392 |
Jul 29, 2024 | 1039.00p | 1060.00p | 991.96p | 1045.00p | 3,227,790 |
Jul 26, 2024 | 1039.00p | 1051.00p | 1039.00p | 1051.00p | 1,135,842 |
Jul 25, 2024 | 1024.50p | 1039.00p | 1019.00p | 1039.00p | 1,597,419 |
Jul 24, 2024 | 1022.00p | 1033.00p | 1021.00p | 1026.00p | 1,200,294 |
Jul 23, 2024 | 1025.00p | 1039.00p | 1022.00p | 1025.50p | 5,382,780 |
Jul 22, 2024 | 1023.50p | 1033.00p | 1018.00p | 1026.50p | 1,518,854 |
Jul 19, 2024 | 1016.00p | 1019.00p | 1000.50p | 1019.00p | 1,719,090 |
Jul 18, 2024 | 1011.50p | 1020.50p | 1011.50p | 1019.00p | 1,594,398 |
Jul 17, 2024 | 1010.00p | 1011.50p | 1005.00p | 1007.00p | 1,405,650 |
Jul 16, 2024 | 1007.00p | 1014.50p | 1006.50p | 1008.50p | 1,444,424 |
Jul 15, 2024 | 1008.00p | 1023.50p | 1006.00p | 1012.00p | 2,246,120 |
Jul 12, 2024 | 1021.00p | 1021.00p | 1011.00p | 1013.50p | 1,607,812 |
Jul 11, 2024 | 1007.50p | 1014.00p | 1005.00p | 1007.00p | 1,759,131 |
Jul 10, 2024 | 1009.50p | 1019.00p | 1005.00p | 1007.50p | 1,021,520 |
Jul 9, 2024 | 1011.00p | 1016.00p | 1007.00p | 1010.00p | 1,740,193 |
Jul 8, 2024 | 1005.00p | 1012.00p | 1003.50p | 1008.00p | 1,320,156 |
Jul 5, 2024 | 999.60p | 1015.16p | 995.98p | 1006.00p | 1,191,843 |
Jul 4, 2024 | 984.80p | 994.60p | 984.80p | 994.20p | 928,525 |
Jul 3, 2024 | 984.80p | 987.40p | 977.80p | 984.00p | 5,899,782 |
Jul 2, 2024 | 975.80p | 982.00p | 975.00p | 977.40p | 1,606,528 |
Jul 1, 2024 | 991.00p | 998.80p | 983.60p | 983.60p | 2,348,808 |
Jun 28, 2024 | 987.40p | 993.80p | 984.00p | 990.80p | 2,173,769 |
Jun 27, 2024 | 978.40p | 989.00p | 968.80p | 985.60p | 1,099,331 |
Jun 26, 2024 | 981.20p | 983.00p | 972.80p | 974.80p | 1,619,832 |
Jun 25, 2024 | 975.80p | 981.00p | 973.00p | 977.60p | 1,611,942 |
Jun 24, 2024 | 972.60p | 978.80p | 967.60p | 975.80p | 1,069,699 |
Jun 21, 2024 | 968.20p | 974.20p | 963.20p | 973.00p | 3,367,007 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.