1,182.50p+8.00 (+0.68%)02 May 2025, 17:08
Pearson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 1159.00p | 1182.50p | 1127.50p | 1182.50p | 1,881,381 |
May 1, 2025 | 1198.50p | 1200.50p | 1165.50p | 1174.50p | 1,568,128 |
Apr 30, 2025 | 1161.00p | 1196.50p | 1161.00p | 1196.50p | 2,778,423 |
Apr 29, 2025 | 1160.00p | 1162.50p | 1152.00p | 1155.00p | 1,313,003 |
Apr 28, 2025 | 1159.50p | 1160.50p | 1149.00p | 1155.00p | 1,390,511 |
Apr 25, 2025 | 1175.00p | 1176.00p | 1150.00p | 1152.00p | 3,102,067 |
Apr 23, 2025 | 1173.00p | 1177.00p | 1164.00p | 1167.50p | 2,321,472 |
Apr 22, 2025 | 1168.50p | 1175.50p | 1153.00p | 1161.00p | 1,614,741 |
Apr 17, 2025 | 1165.00p | 1175.00p | 1162.50p | 1172.50p | 1,307,513 |
Apr 16, 2025 | 1177.00p | 1177.50p | 1161.50p | 1170.50p | 1,716,209 |
Apr 15, 2025 | 1179.00p | 1187.00p | 1174.50p | 1178.00p | 2,024,003 |
Apr 14, 2025 | 1164.00p | 1179.50p | 1162.00p | 1176.00p | 1,598,695 |
Apr 11, 2025 | 1172.50p | 1182.00p | 1159.00p | 1159.00p | 1,984,210 |
Apr 10, 2025 | 1169.50p | 1183.13p | 1160.50p | 1167.00p | 1,859,474 |
Apr 9, 2025 | 1145.00p | 1162.00p | 1134.00p | 1142.50p | 2,772,039 |
Apr 8, 2025 | 1150.00p | 1168.00p | 1136.00p | 1164.50p | 4,576,977 |
Apr 7, 2025 | 1138.50p | 1180.00p | 1123.00p | 1134.00p | 3,148,610 |
Apr 4, 2025 | 1207.50p | 1208.00p | 1172.50p | 1172.50p | 2,846,898 |
Apr 3, 2025 | 1215.50p | 1217.00p | 1186.00p | 1201.00p | 2,441,524 |
Apr 2, 2025 | 1228.00p | 1232.00p | 1208.00p | 1215.00p | 1,298,693 |
Apr 1, 2025 | 1220.00p | 1236.00p | 1216.00p | 1229.00p | 1,901,752 |
Mar 31, 2025 | 1221.50p | 1227.00p | 1213.50p | 1218.00p | 1,892,319 |
Mar 28, 2025 | 1222.50p | 1231.50p | 1220.00p | 1227.00p | 1,656,280 |
Mar 27, 2025 | 1222.00p | 1227.00p | 1210.00p | 1227.00p | 1,547,113 |
Mar 26, 2025 | 1223.50p | 1237.50p | 1212.50p | 1223.00p | 1,869,896 |
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 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.