Shares Magazine
1,218.00p+24.50 (+2.05%)25 Mar 2025, 17:44
Pearson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 1197.00p | 1220.14p | 1195.83p | 1218.00p | 3,750,418 |
| Mar 24, 2025 | 1180.00p | 1206.50p | 1178.00p | 1193.50p | 1,624,494 |
| Mar 21, 2025 | 1191.50p | 1198.00p | 1169.50p | 1177.00p | 4,514,895 |
| Mar 20, 2025 | 1253.50p | 1255.50p | 1190.00p | 1197.50p | 1,983,156 |
| Mar 19, 2025 | 1259.00p | 1275.00p | 1249.50p | 1270.00p | 1,127,385 |
| Mar 18, 2025 | 1265.50p | 1271.50p | 1250.00p | 1252.50p | 1,732,887 |
| Mar 17, 2025 | 1259.50p | 1266.50p | 1252.50p | 1260.50p | 1,101,902 |
| Mar 14, 2025 | 1268.00p | 1268.00p | 1252.00p | 1258.00p | 1,336,851 |
| Mar 13, 2025 | 1270.00p | 1272.00p | 1257.00p | 1265.00p | 1,366,189 |
| Mar 12, 2025 | 1257.50p | 1272.50p | 1252.50p | 1271.00p | 1,157,390 |
| Mar 11, 2025 | 1281.50p | 1281.50p | 1249.50p | 1260.00p | 1,601,448 |
| Mar 10, 2025 | 1291.00p | 1299.50p | 1278.50p | 1279.00p | 1,040,070 |
| Mar 7, 2025 | 1279.00p | 1295.00p | 1277.50p | 1283.00p | 2,519,045 |
| Mar 6, 2025 | 1339.50p | 1341.00p | 1274.00p | 1290.00p | 1,897,521 |
| Mar 5, 2025 | 1383.00p | 1396.00p | 1335.50p | 1335.50p | 1,520,166 |
| Mar 4, 2025 | 1350.50p | 1385.00p | 1347.50p | 1379.00p | 1,550,445 |
| Mar 3, 2025 | 1356.50p | 1363.50p | 1322.00p | 1350.00p | 1,886,528 |
| Feb 28, 2025 | 1310.00p | 1401.00p | 1310.00p | 1361.50p | 4,464,508 |
| Feb 27, 2025 | 1306.00p | 1339.00p | 1294.50p | 1335.50p | 1,852,233 |
| Feb 26, 2025 | 1328.50p | 1334.50p | 1311.50p | 1317.00p | 2,017,698 |
| Feb 25, 2025 | 1346.00p | 1348.50p | 1325.00p | 1332.50p | 2,219,459 |
| Feb 24, 2025 | 1351.50p | 1363.00p | 1340.50p | 1350.00p | 661,658 |
| Feb 21, 2025 | 1355.50p | 1369.50p | 1350.50p | 1358.00p | 1,148,668 |
| Feb 20, 2025 | 1365.50p | 1367.00p | 1351.50p | 1360.00p | 683,197 |
| Feb 19, 2025 | 1350.00p | 1363.00p | 1344.50p | 1363.00p | 918,890 |
| Feb 18, 2025 | 1352.00p | 1357.00p | 1341.00p | 1348.00p | 919,956 |
| Feb 17, 2025 | 1341.50p | 1360.00p | 1341.00p | 1355.00p | 718,517 |
| Feb 14, 2025 | 1345.50p | 1349.50p | 1334.50p | 1344.00p | 1,808,967 |
| Feb 13, 2025 | 1353.00p | 1355.50p | 1331.00p | 1343.00p | 1,262,423 |
| Feb 12, 2025 | 1338.00p | 1344.00p | 1330.50p | 1344.00p | 1,439,574 |
| Feb 11, 2025 | 1329.00p | 1339.50p | 1324.00p | 1335.50p | 1,041,393 |
| Feb 10, 2025 | 1312.50p | 1332.50p | 1312.00p | 1325.00p | 1,102,602 |
| Feb 7, 2025 | 1320.00p | 1325.50p | 1308.50p | 1314.00p | 5,064,040 |
| Feb 6, 2025 | 1360.50p | 1362.50p | 1321.50p | 1321.50p | 1,595,532 |
| Feb 5, 2025 | 1337.00p | 1354.50p | 1333.50p | 1352.00p | 1,434,401 |
| Feb 4, 2025 | 1340.00p | 1349.63p | 1336.00p | 1343.00p | 1,167,437 |
| Feb 3, 2025 | 1338.50p | 1345.00p | 1329.00p | 1341.00p | 919,725 |
| Jan 31, 2025 | 1349.50p | 1353.50p | 1340.50p | 1342.50p | 1,306,024 |
| Jan 30, 2025 | 1312.00p | 1347.50p | 1309.50p | 1347.50p | 1,312,924 |
| Jan 29, 2025 | 1302.50p | 1318.50p | 1299.50p | 1310.50p | 1,587,085 |
| Jan 28, 2025 | 1297.50p | 1306.50p | 1292.00p | 1300.00p | 1,296,147 |
| Jan 27, 2025 | 1274.00p | 1291.00p | 1267.98p | 1291.00p | 1,027,026 |
| Jan 24, 2025 | 1293.00p | 1294.00p | 1264.00p | 1277.50p | 1,313,001 |
| Jan 23, 2025 | 1289.00p | 1291.50p | 1278.50p | 1290.50p | 3,022,688 |
| Jan 22, 2025 | 1285.50p | 1294.00p | 1279.00p | 1287.50p | 889,830 |
| Jan 21, 2025 | 1250.00p | 1279.50p | 1235.00p | 1279.50p | 1,699,317 |
| Jan 20, 2025 | 1285.00p | 1296.00p | 1270.50p | 1270.50p | 876,203 |
| Jan 17, 2025 | 1282.50p | 1304.00p | 1282.50p | 1289.00p | 1,551,360 |
| Jan 16, 2025 | 1271.50p | 1280.50p | 1237.50p | 1278.50p | 2,875,450 |
| Jan 15, 2025 | 1288.50p | 1300.50p | 1284.50p | 1295.00p | 1,959,204 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.