Shares Magazine
1,227.00p+0.00 (+0.00%)28 Mar 2025, 16:47
Pearson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.