1. Share Prices

  2. Pearson PLC (PSON)

1,299.00p+17.00 (+1.33%)02 Jan 2025, 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
Dec 31, 20241276.00p1290.50p1270.00p1282.00p483,422
Dec 30, 20241289.00p1290.50p1277.00p1281.50p660,413
Dec 27, 20241287.50p1294.50p1280.50p1290.00p750,042
Dec 24, 20241273.50p1282.50p1269.50p1278.50p1,236,771
Dec 23, 20241267.50p1273.50p1258.00p1272.50p700,804
Dec 20, 20241266.00p1275.50p1257.00p1269.00p4,067,449
Dec 19, 20241268.50p1273.00p1254.50p1265.50p1,840,837
Dec 18, 20241275.50p1286.00p1274.25p1278.50p2,343,585
Dec 17, 20241273.00p1278.00p1263.50p1276.00p2,357,927
Dec 16, 20241285.00p1285.00p1264.00p1274.50p1,170,698
Dec 13, 20241273.50p1285.50p1269.97p1282.00p1,661,052
Dec 12, 20241279.50p1283.50p1267.50p1270.50p1,909,035
Dec 11, 20241241.00p1280.50p1238.00p1279.00p1,425,025
Dec 10, 20241242.50p1253.00p1227.50p1237.50p1,480,323
Dec 9, 20241256.50p1257.50p1246.50p1248.00p695,634
Dec 6, 20241252.00p1254.00p1246.00p1253.00p1,185,641
Dec 5, 20241241.50p1252.00p1239.00p1251.00p1,163,509
Dec 4, 20241243.00p1246.50p1236.00p1243.50p783,166
Dec 3, 20241242.00p1248.50p1237.00p1240.50p1,060,454
Dec 2, 20241237.00p1242.50p1226.00p1242.50p1,102,869
Nov 29, 20241232.00p1237.50p1229.50p1233.00p1,390,570
Nov 28, 20241235.00p1242.50p1227.50p1232.00p2,005,826
Nov 27, 20241236.50p1246.50p1230.50p1234.50p1,786,747
Nov 26, 20241232.50p1243.00p1227.00p1236.50p838,440
Nov 25, 20241231.00p1244.06p1223.50p1234.50p4,850,157
Nov 22, 20241209.50p1231.00p1201.50p1227.50p1,413,766
Nov 21, 20241196.00p1204.50p1185.00p1201.00p1,147,040
Nov 20, 20241197.50p1200.00p1189.00p1192.00p1,376,467
Nov 19, 20241207.00p1210.00p1183.50p1200.00p1,147,922
Nov 18, 20241191.50p1206.50p1186.00p1206.50p769,706
Nov 15, 20241194.00p1203.50p1187.00p1191.00p924,124
Nov 14, 20241187.50p1199.00p1181.50p1193.50p958,887
Nov 13, 20241208.50p1211.00p1183.50p1191.00p1,201,584
Nov 12, 20241211.50p1218.00p1209.00p1212.00p1,394,515
Nov 11, 20241211.00p1220.00p1209.50p1217.50p904,311
Nov 8, 20241184.50p1207.00p1182.36p1204.00p1,429,952
Nov 7, 20241191.50p1194.00p1173.50p1182.00p2,308,904
Nov 6, 20241246.50p1263.00p1173.50p1187.00p1,754,126
Nov 5, 20241155.00p1189.00p1153.00p1185.00p1,317,860
Nov 4, 20241155.00p1160.13p1149.50p1156.00p1,337,974
Nov 1, 20241136.50p1159.00p1127.50p1158.00p1,625,172
Oct 31, 20241138.50p1144.00p1131.00p1139.50p3,944,361
Oct 30, 20241118.50p1140.00p1113.00p1140.00p2,169,726
Oct 29, 20241094.50p1119.00p1080.00p1118.00p2,791,562
Oct 28, 20241046.50p1073.00p1044.00p1071.50p2,782,323
Oct 25, 20241042.50p1047.50p1034.50p1043.00p1,541,572
Oct 24, 20241042.00p1052.00p1041.50p1041.50p1,143,534
Oct 23, 20241028.00p1045.00p1025.00p1045.00p1,329,029
Oct 22, 20241027.50p1029.50p1018.00p1029.50p851,537
Oct 21, 20241040.50p1041.50p1030.50p1030.50p242,741
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78