1. Share Prices

  2. Pearson PLC (PSON)

958.00p-0.60 (-0.06%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pearson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
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
Apr 10, 20241010.00p1010.00p997.40p1006.00p1,386,371
Apr 9, 20241011.00p1011.00p1000.50p1001.00p1,840,220
Apr 8, 20241013.00p1018.00p1007.00p1010.00p3,322,921
Apr 5, 20241007.50p1015.50p1005.00p1015.00p3,232,236
Apr 4, 20241021.00p1027.00p1014.50p1017.50p1,510,430
Apr 3, 20241020.50p1024.50p1013.00p1021.50p1,662,999
Apr 2, 20241039.00p1046.00p1025.00p1025.00p1,688,856
Mar 28, 20241034.50p1046.50p1034.50p1042.00p2,784,467
Mar 27, 20241033.00p1041.50p1030.00p1035.00p1,500,708
Mar 26, 20241031.00p1035.50p1023.00p1031.00p1,524,254
Mar 25, 20241035.50p1046.50p1028.00p1034.50p1,478,224
Mar 22, 20241037.50p1045.50p1034.50p1037.50p1,688,754
Mar 21, 20241001.50p1035.50p1001.00p1032.50p3,328,410
Mar 20, 20241008.50p1013.50p1004.50p1009.50p1,538,078
Mar 19, 20241010.00p1018.00p1006.50p1009.00p1,430,402
Mar 18, 20241014.50p1021.00p1010.50p1017.50p3,884,776
Mar 15, 20241027.00p1031.00p1015.50p1018.50p5,440,814
Mar 14, 20241025.50p1032.00p1020.50p1027.50p2,451,153
Mar 13, 20241019.50p1029.50p1016.50p1023.00p3,287,749
Mar 12, 20241003.00p1018.50p1000.50p1018.50p3,885,256
Mar 11, 2024987.60p1000.50p983.80p997.40p1,741,012
Mar 8, 20241009.00p1014.00p985.60p993.00p2,417,006
Mar 7, 20241001.50p1012.00p996.80p1012.00p3,857,550
Mar 6, 20241023.50p1032.00p1004.50p1007.50p3,082,082
123456
Showing 1 to 50 of 253

Receive our
daily news 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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.