595.00p+6.00 (+1.02%)06 Dec 2021, 13:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pearson PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 2021582.80p593.00p581.20p589.00p1,726,168
Dec 2, 2021577.60p585.20p571.00p576.20p2,314,830
Dec 1, 2021593.60p598.40p579.60p583.40p3,767,713
Nov 30, 2021620.40p620.40p593.20p593.20p5,768,563
Nov 29, 2021615.80p624.40p612.00p614.60p1,898,908
Nov 26, 2021620.40p623.40p607.60p610.20p1,731,331
Nov 25, 2021627.40p635.20p624.80p633.60p1,260,623
Nov 24, 2021623.00p628.40p621.40p627.00p726,968
Nov 23, 2021624.00p626.40p619.60p624.40p761,078
Nov 22, 2021632.80p633.60p620.00p625.00p1,749,385
Nov 19, 2021629.40p633.40p622.80p630.00p1,471,216
Nov 18, 2021630.00p636.20p628.20p629.80p994,470
Nov 17, 2021628.60p632.40p622.40p629.60p1,090,850
Nov 16, 2021632.80p638.00p628.59p630.00p1,647,433
Nov 15, 2021631.80p644.20p628.60p638.20p1,211,897
Nov 12, 2021643.20p647.40p636.20p636.80p2,043,193
Nov 11, 2021638.60p642.60p628.00p641.60p2,776,827
Nov 10, 2021613.60p634.60p610.60p634.60p3,903,507
Nov 9, 2021600.80p614.80p597.80p612.80p2,490,693
Nov 8, 2021590.80p600.60p585.00p600.60p2,049,478
Nov 5, 2021586.40p596.00p582.00p595.00p2,688,823
Nov 4, 2021609.20p609.20p586.60p587.60p2,430,527
Nov 3, 2021596.60p613.40p592.80p607.60p5,111,222
Nov 2, 2021614.00p617.20p583.40p590.00p3,625,361
Nov 1, 2021606.40p618.80p600.80p617.00p1,611,559
Oct 29, 2021604.80p608.40p602.00p602.40p4,080,500
Oct 28, 2021607.80p614.40p602.60p604.80p1,701,252
Oct 27, 2021626.40p627.60p601.40p607.20p2,345,308
Oct 26, 2021628.80p638.40p623.00p625.80p1,334,234
Oct 25, 2021629.20p636.00p618.60p629.40p1,529,201
Oct 22, 2021613.60p630.20p612.60p627.80p2,005,403
Oct 21, 2021621.80p630.60p616.80p628.40p1,839,259
Oct 20, 2021629.40p629.40p619.20p624.20p1,901,794
Oct 19, 2021624.20p645.60p618.20p630.80p4,147,021
Oct 18, 2021615.40p619.20p598.80p615.20p4,147,614
Oct 15, 2021721.80p728.00p607.80p620.40p7,657,361
Oct 14, 2021737.80p738.80p720.00p729.00p797,802
Oct 13, 2021734.00p740.00p727.60p731.00p725,483
Oct 12, 2021741.80p743.80p727.60p733.40p1,342,057
Oct 11, 2021742.00p745.00p732.80p744.60p1,605,256
Oct 8, 2021735.40p748.20p735.40p740.40p1,577,655
Oct 7, 2021745.00p746.40p735.40p736.80p1,610,032
Oct 6, 2021716.80p747.80p713.80p742.20p2,369,808
Oct 5, 2021720.00p725.80p717.80p720.20p3,206,596
Oct 4, 2021726.20p728.60p712.80p718.00p947,177
Oct 1, 2021714.40p736.60p709.80p726.40p2,528,635
Sep 30, 2021726.60p729.20p711.80p711.80p2,843,365
Sep 29, 2021705.00p714.00p705.00p712.40p1,687,740
Sep 28, 2021698.80p714.20p693.00p710.00p1,105,953
Sep 27, 2021709.40p710.80p693.80p701.20p1,193,145
Showing 1 to 50 of 252