973.00p+4.80 (+0.50%)21 Jun 2024, 16:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pearson PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 2024968.20p974.20p963.20p973.00p3,367,007
Jun 20, 2024962.80p972.80p959.60p968.20p1,516,479
Jun 19, 2024959.00p970.20p956.00p965.00p1,709,212
Jun 18, 2024963.80p968.60p958.80p961.40p2,456,205
Jun 17, 2024952.60p954.56p946.80p952.40p1,693,117
Jun 14, 2024954.40p954.40p945.60p949.00p1,957,472
Jun 13, 2024958.00p961.20p947.40p950.00p1,156,912
Jun 12, 2024951.60p961.40p946.00p960.60p1,816,228
Jun 11, 2024958.80p964.20p946.00p947.20p1,599,906
Jun 10, 2024951.80p961.20p948.20p954.00p1,331,989
Jun 7, 2024947.80p961.80p944.20p961.80p1,753,439
Jun 6, 2024954.80p956.80p943.20p946.40p2,369,249
Jun 5, 2024945.60p966.40p945.60p954.60p2,856,759
Jun 4, 2024932.80p946.40p932.00p941.60p1,703,339
Jun 3, 2024956.20p959.60p932.20p932.20p4,137,568
May 31, 2024937.80p948.20p935.80p948.00p5,891,996
May 30, 2024927.00p940.00p925.20p937.20p1,998,608
May 29, 2024938.60p940.20p928.00p930.00p1,144,309
May 28, 2024943.00p944.40p932.60p938.20p1,712,134
May 24, 2024937.60p951.20p923.60p946.40p1,341,465
May 23, 2024942.60p950.00p934.60p945.40p2,289,751
May 22, 2024949.00p960.80p931.80p940.40p2,717,578
May 21, 2024953.80p958.00p949.80p955.00p3,133,818
May 20, 2024958.20p964.40p955.40p957.60p1,875,273
May 17, 2024959.60p961.00p948.60p958.00p2,979,001
May 16, 2024981.80p984.80p951.60p958.60p3,633,387
May 15, 2024988.40p993.00p981.20p984.40p1,496,474
May 14, 2024980.80p991.00p978.80p987.20p1,752,103
May 13, 2024997.60p998.40p982.20p984.20p1,377,978
May 10, 2024999.00p1001.50p992.80p997.60p954,513
May 9, 20241015.00p1021.50p999.80p1000.00p873,428
May 8, 20241000.00p1019.00p997.53p1015.00p1,850,647
May 7, 20241003.00p1008.00p985.40p997.60p1,448,996
May 3, 2024978.40p988.00p964.00p987.40p1,824,346
May 2, 2024964.00p977.20p957.20p974.40p2,248,822
May 1, 2024965.40p985.20p965.40p967.40p1,960,317
Apr 30, 2024980.20p986.20p973.11p973.60p3,316,001
Apr 29, 2024989.00p997.20p981.80p983.20p3,873,615
Apr 26, 2024994.60p995.00p965.80p987.00p2,860,182
Apr 25, 20241000.50p1000.50p975.80p991.60p1,682,524
Apr 24, 20241013.50p1015.50p1001.50p1003.00p3,550,453
Apr 23, 20241016.50p1019.00p1009.00p1014.50p1,592,660
Apr 22, 20241001.50p1013.00p999.20p1009.50p2,613,629
Apr 19, 2024990.20p996.40p985.40p993.20p1,712,897
Apr 18, 2024996.20p998.00p987.60p993.80p1,700,312
Apr 17, 2024986.60p996.80p986.20p990.40p1,658,196
Apr 16, 2024990.40p999.00p986.20p986.60p1,479,728
Apr 15, 20241004.00p1014.50p1004.00p1004.50p2,032,148
Apr 12, 20241009.00p1010.00p999.80p1005.50p1,604,747
Apr 11, 20241003.00p1008.00p998.20p1003.00p1,938,255
Showing 1 to 50 of 253