- Share Prices
Pearson PLC (PSON)
758.80p+13.60 (+1.82%)20 May 2022, 18:18
Pearson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 20, 2022 | 750.60p | 770.60p | 750.00p | 758.80p | 1,466,276 |
May 19, 2022 | 754.20p | 757.00p | 741.20p | 745.20p | 1,593,479 |
May 18, 2022 | 757.80p | 782.60p | 754.00p | 762.00p | 1,530,428 |
May 17, 2022 | 748.60p | 764.00p | 748.60p | 758.40p | 1,384,029 |
May 16, 2022 | 743.60p | 752.80p | 739.20p | 752.80p | 1,482,888 |
May 13, 2022 | 754.40p | 754.40p | 731.60p | 743.60p | 3,455,496 |
May 12, 2022 | 747.40p | 762.60p | 740.60p | 755.20p | 1,904,475 |
May 11, 2022 | 760.80p | 761.40p | 751.20p | 760.00p | 2,882,267 |
May 10, 2022 | 765.40p | 774.00p | 753.40p | 756.80p | 4,644,888 |
May 9, 2022 | 759.80p | 767.20p | 755.00p | 757.60p | 2,170,842 |
May 6, 2022 | 766.20p | 777.60p | 763.00p | 767.60p | 3,200,634 |
May 5, 2022 | 788.40p | 796.40p | 767.80p | 768.40p | 1,740,076 |
May 4, 2022 | 790.20p | 796.00p | 782.00p | 785.20p | 1,841,506 |
May 3, 2022 | 780.00p | 800.00p | 779.20p | 789.40p | 12,614,469 |
Apr 29, 2022 | 767.60p | 797.60p | 767.60p | 785.80p | 2,123,337 |
Apr 28, 2022 | 779.00p | 779.60p | 767.00p | 771.00p | 1,278,379 |
Apr 27, 2022 | 781.20p | 787.60p | 771.40p | 773.60p | 1,519,781 |
Apr 26, 2022 | 793.60p | 800.60p | 776.40p | 779.40p | 4,124,378 |
Apr 25, 2022 | 766.60p | 798.00p | 765.20p | 787.40p | 3,354,784 |
Apr 22, 2022 | 780.40p | 798.60p | 779.80p | 782.80p | 2,127,156 |
Apr 21, 2022 | 767.40p | 801.60p | 767.40p | 789.00p | 2,709,561 |
Apr 20, 2022 | 769.20p | 773.00p | 761.00p | 767.40p | 1,887,401 |
Apr 19, 2022 | 757.60p | 773.20p | 743.20p | 767.00p | 2,217,806 |
Apr 14, 2022 | 773.00p | 778.80p | 763.60p | 772.00p | 1,814,698 |
Apr 13, 2022 | 782.20p | 782.20p | 769.60p | 777.40p | 2,017,717 |
Apr 12, 2022 | 763.00p | 792.40p | 763.00p | 779.40p | 2,669,424 |
Apr 11, 2022 | 759.60p | 781.40p | 759.60p | 778.20p | 2,668,330 |
Apr 8, 2022 | 772.40p | 773.97p | 756.40p | 762.20p | 2,286,809 |
Apr 7, 2022 | 779.00p | 780.80p | 764.20p | 765.20p | 2,284,924 |
Apr 6, 2022 | 766.00p | 783.00p | 763.20p | 775.00p | 4,094,918 |
Apr 5, 2022 | 747.60p | 764.40p | 738.40p | 764.40p | 8,069,470 |
Apr 4, 2022 | 750.20p | 754.60p | 741.40p | 751.40p | 2,378,187 |
Apr 1, 2022 | 755.00p | 756.80p | 735.60p | 741.00p | 1,460,083 |
Mar 31, 2022 | 758.20p | 765.00p | 747.20p | 750.60p | 2,886,719 |
Mar 30, 2022 | 780.60p | 784.20p | 680.00p | 739.20p | 6,363,958 |
Mar 29, 2022 | 796.40p | 805.60p | 770.00p | 785.80p | 3,325,833 |
Mar 28, 2022 | 791.40p | 799.20p | 784.04p | 790.00p | 10,695,887 |
Mar 25, 2022 | 770.80p | 787.60p | 763.60p | 786.40p | 1,953,513 |
Mar 24, 2022 | 766.00p | 768.00p | 753.20p | 767.20p | 4,162,445 |
Mar 23, 2022 | 788.80p | 789.60p | 776.80p | 779.60p | 1,472,863 |
Mar 22, 2022 | 792.80p | 802.20p | 784.60p | 791.00p | 1,723,982 |
Mar 21, 2022 | 815.40p | 818.98p | 785.00p | 790.40p | 2,316,994 |
Mar 18, 2022 | 810.60p | 810.60p | 779.00p | 808.00p | 4,471,299 |
Mar 17, 2022 | 829.20p | 843.80p | 802.60p | 810.20p | 4,834,074 |
Mar 16, 2022 | 833.00p | 837.60p | 804.40p | 826.00p | 2,716,819 |
Mar 15, 2022 | 753.00p | 828.20p | 750.00p | 826.80p | 4,903,783 |
Mar 14, 2022 | 772.40p | 791.40p | 761.00p | 761.00p | 4,474,337 |
Mar 11, 2022 | 651.40p | 834.00p | 651.20p | 766.60p | 16,723,590 |
Mar 10, 2022 | 651.20p | 660.40p | 643.20p | 649.60p | 6,597,324 |
Mar 9, 2022 | 634.80p | 652.40p | 627.20p | 648.40p | 3,205,601 |