1. Share Prices

  2. Pearson (PSON)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pearson Historic Prices

 
     
Download
Date Open High Low Close Volume
Jan 27, 2020 570.80 590.20 570.80 579.80 3,616,922
Jan 24, 2020 583.80 594.40 580.40 583.80 2,513,402
Jan 23, 2020 580.80 585.20 574.40 581.60 2,377,153
Jan 22, 2020 574.80 588.20 574.80 575.60 2,936,631
Jan 21, 2020 585.80 585.80 572.60 576.00 2,777,162
Jan 20, 2020 586.40 604.60 585.80 588.60 2,940,560
Jan 17, 2020 552.00 593.40 552.00 588.60 6,806,276
Jan 16, 2020 560.00 590.73 532.60 563.40 10,873,818
Jan 15, 2020 605.00 622.00 605.00 618.40 4,085,771
Jan 14, 2020 619.80 624.20 599.00 605.00 4,745,687
Jan 13, 2020 624.60 634.00 617.40 625.60 2,037,837
Jan 10, 2020 633.60 633.60 621.80 627.80 1,679,467
Jan 9, 2020 633.20 638.20 624.80 625.00 1,443,036
Jan 8, 2020 638.20 644.80 631.80 635.40 1,763,684
Jan 7, 2020 640.20 644.60 637.00 642.80 1,639,795
Jan 6, 2020 640.80 644.10 622.40 634.80 1,767,225
Jan 3, 2020 642.60 648.20 638.40 643.00 1,779,763
Jan 2, 2020 643.60 659.40 642.20 650.00 1,858,302
Jan 1, 2020 646.20 648.00 637.00 637.00 687,945
Dec 31, 2019 646.20 648.00 637.00 637.00 687,945
Dec 30, 2019 655.00 655.00 644.00 651.20 3,889,900
Dec 27, 2019 658.00 667.40 652.60 655.00 1,267,557
Dec 26, 2019 652.80 663.80 652.52 658.00 496,405
Dec 25, 2019 652.80 663.80 652.52 658.00 496,405
Dec 24, 2019 652.80 663.80 652.52 658.00 496,405
Dec 23, 2019 626.80 657.20 623.20 654.20 3,152,717
Dec 20, 2019 620.80 630.60 617.60 624.20 4,717,842
Dec 19, 2019 652.00 653.20 610.35 615.00 8,517,518
Dec 18, 2019 654.60 677.80 652.80 655.00 6,275,898
Dec 17, 2019 657.40 658.60 644.00 644.00 3,235,112
Dec 16, 2019 650.00 656.95 645.40 653.80 3,361,131
Dec 13, 2019 644.40 666.20 640.20 660.00 4,446,825
Dec 12, 2019 646.40 651.80 643.60 646.40 1,935,090
Dec 11, 2019 634.20 645.00 630.60 645.00 2,669,142
Dec 10, 2019 637.20 640.00 626.00 633.20 1,901,312
Dec 9, 2019 643.60 643.80 637.40 639.80 1,422,353
Dec 6, 2019 638.60 642.60 634.80 642.60 1,377,971
Dec 5, 2019 632.40 636.20 623.00 635.00 2,146,457
Dec 4, 2019 629.00 639.20 619.60 628.00 2,727,056
Dec 3, 2019 636.20 640.20 622.15 633.00 2,473,744
Dec 2, 2019 648.40 658.20 638.80 640.20 2,036,106
Nov 29, 2019 649.80 661.40 646.60 646.60 2,505,692
Nov 28, 2019 658.20 662.10 649.80 653.20 1,678,376
Nov 27, 2019 656.00 672.80 652.60 658.00 3,629,635
Nov 26, 2019 660.80 661.20 646.40 656.00 5,703,900
Nov 25, 2019 650.00 661.20 650.00 656.20 2,105,320
Nov 22, 2019 641.80 653.80 640.60 651.00 2,401,346
Nov 21, 2019 639.00 646.20 635.00 640.00 3,180,386
Nov 20, 2019 666.00 666.60 632.00 642.00 9,049,304
Nov 19, 2019 670.60 680.20 666.40 667.20 1,883,566
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag