1. Share Prices

  2. Pearson PLC (PSON)

758.80p+13.60 (+1.82%)20 May 2022, 18:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pearson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 2022750.60p770.60p750.00p758.80p1,466,276
May 19, 2022754.20p757.00p741.20p745.20p1,593,479
May 18, 2022757.80p782.60p754.00p762.00p1,530,428
May 17, 2022748.60p764.00p748.60p758.40p1,384,029
May 16, 2022743.60p752.80p739.20p752.80p1,482,888
May 13, 2022754.40p754.40p731.60p743.60p3,455,496
May 12, 2022747.40p762.60p740.60p755.20p1,904,475
May 11, 2022760.80p761.40p751.20p760.00p2,882,267
May 10, 2022765.40p774.00p753.40p756.80p4,644,888
May 9, 2022759.80p767.20p755.00p757.60p2,170,842
May 6, 2022766.20p777.60p763.00p767.60p3,200,634
May 5, 2022788.40p796.40p767.80p768.40p1,740,076
May 4, 2022790.20p796.00p782.00p785.20p1,841,506
May 3, 2022780.00p800.00p779.20p789.40p12,614,469
Apr 29, 2022767.60p797.60p767.60p785.80p2,123,337
Apr 28, 2022779.00p779.60p767.00p771.00p1,278,379
Apr 27, 2022781.20p787.60p771.40p773.60p1,519,781
Apr 26, 2022793.60p800.60p776.40p779.40p4,124,378
Apr 25, 2022766.60p798.00p765.20p787.40p3,354,784
Apr 22, 2022780.40p798.60p779.80p782.80p2,127,156
Apr 21, 2022767.40p801.60p767.40p789.00p2,709,561
Apr 20, 2022769.20p773.00p761.00p767.40p1,887,401
Apr 19, 2022757.60p773.20p743.20p767.00p2,217,806
Apr 14, 2022773.00p778.80p763.60p772.00p1,814,698
Apr 13, 2022782.20p782.20p769.60p777.40p2,017,717
Apr 12, 2022763.00p792.40p763.00p779.40p2,669,424
Apr 11, 2022759.60p781.40p759.60p778.20p2,668,330
Apr 8, 2022772.40p773.97p756.40p762.20p2,286,809
Apr 7, 2022779.00p780.80p764.20p765.20p2,284,924
Apr 6, 2022766.00p783.00p763.20p775.00p4,094,918
Apr 5, 2022747.60p764.40p738.40p764.40p8,069,470
Apr 4, 2022750.20p754.60p741.40p751.40p2,378,187
Apr 1, 2022755.00p756.80p735.60p741.00p1,460,083
Mar 31, 2022758.20p765.00p747.20p750.60p2,886,719
Mar 30, 2022780.60p784.20p680.00p739.20p6,363,958
Mar 29, 2022796.40p805.60p770.00p785.80p3,325,833
Mar 28, 2022791.40p799.20p784.04p790.00p10,695,887
Mar 25, 2022770.80p787.60p763.60p786.40p1,953,513
Mar 24, 2022766.00p768.00p753.20p767.20p4,162,445
Mar 23, 2022788.80p789.60p776.80p779.60p1,472,863
Mar 22, 2022792.80p802.20p784.60p791.00p1,723,982
Mar 21, 2022815.40p818.98p785.00p790.40p2,316,994
Mar 18, 2022810.60p810.60p779.00p808.00p4,471,299
Mar 17, 2022829.20p843.80p802.60p810.20p4,834,074
Mar 16, 2022833.00p837.60p804.40p826.00p2,716,819
Mar 15, 2022753.00p828.20p750.00p826.80p4,903,783
Mar 14, 2022772.40p791.40p761.00p761.00p4,474,337
Mar 11, 2022651.40p834.00p651.20p766.60p16,723,590
Mar 10, 2022651.20p660.40p643.20p649.60p6,597,324
Mar 9, 2022634.80p652.40p627.20p648.40p3,205,601
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03