UK markets close in 7 hours 33 minutes

Pearson plc (PSON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,012.50-2.00 (-0.20%)
As of 08:42AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241,013.501,015.501,011.001,012.501,012.5028,336
23 Apr 20241,016.501,019.001,009.001,014.501,014.501,592,660
22 Apr 20241,001.501,013.00999.201,009.501,009.502,613,629
19 Apr 2024990.20996.40985.40993.20993.201,712,897
18 Apr 2024996.20998.00987.60993.80993.801,700,312
17 Apr 2024986.60996.80986.20990.40990.401,658,196
16 Apr 2024990.40999.00986.20986.60986.601,479,728
15 Apr 20241,004.001,014.501,004.001,004.501,004.502,032,148
12 Apr 20241,009.001,010.00999.801,005.501,005.501,604,747
11 Apr 20241,003.001,008.00998.201,003.001,003.001,938,255
10 Apr 20241,010.001,010.00997.401,006.001,006.001,386,371
09 Apr 20241,011.001,011.001,000.501,001.001,001.001,840,220
08 Apr 20241,013.001,018.001,007.001,010.001,010.003,322,921
05 Apr 20241,007.501,015.501,005.001,015.001,015.003,232,236
04 Apr 20241,021.001,027.001,014.501,017.501,017.501,510,430
03 Apr 20241,020.501,024.501,013.001,021.501,021.501,662,999
02 Apr 20241,039.001,046.001,025.001,025.001,025.001,688,856
28 Mar 20241,034.501,046.501,034.501,042.001,042.002,784,467
27 Mar 20241,033.001,041.501,030.001,035.001,035.001,500,708
26 Mar 20241,031.001,035.501,023.001,031.001,031.001,524,254
25 Mar 20241,035.501,046.501,028.001,034.501,034.501,478,224
22 Mar 20241,037.501,045.501,034.501,037.501,037.501,688,754
21 Mar 20241,001.501,035.501,001.001,032.501,032.503,328,410
21 Mar 202415.7 Dividend
20 Mar 20241,008.501,013.501,004.501,009.50993.801,538,078
19 Mar 20241,010.001,018.001,006.501,009.00993.311,430,402
18 Mar 20241,014.501,021.001,010.501,017.501,001.683,884,776
15 Mar 20241,027.001,031.001,015.501,018.501,002.665,440,814
14 Mar 20241,025.501,032.001,020.501,027.501,011.522,451,153
13 Mar 20241,019.501,029.501,016.501,023.001,007.093,287,749
12 Mar 20241,003.001,018.501,000.501,018.501,002.663,885,256
11 Mar 2024987.601,000.50983.80997.40981.891,741,012
08 Mar 20241,009.001,014.00985.60993.00977.562,417,006
07 Mar 20241,001.501,012.00996.801,012.00996.263,857,550
06 Mar 20241,023.501,032.001,004.501,007.50991.833,082,082
05 Mar 20241,034.501,034.501,018.001,025.001,009.061,885,295
04 Mar 2024993.201,037.00990.201,035.001,018.901,947,318
01 Mar 2024981.401,015.50978.601,014.00998.232,896,253
29 Feb 2024950.40965.60940.20960.60945.665,618,562
28 Feb 2024959.00960.00939.55942.80928.141,580,167
27 Feb 2024962.40962.40951.20956.40941.531,229,588
26 Feb 2024955.00965.80948.00959.80944.871,054,559
23 Feb 2024959.40960.80949.80953.20938.381,353,335
22 Feb 2024944.40958.40944.00954.00939.162,717,035
21 Feb 2024959.00959.00944.20947.00932.271,949,540
20 Feb 2024963.80967.80958.20958.20943.302,029,824
19 Feb 2024968.00970.80960.40965.40950.391,263,208
16 Feb 2024972.60976.80963.00969.80954.723,259,500
15 Feb 2024954.80975.60953.60969.00953.931,773,800
14 Feb 2024946.40953.40945.00946.00931.292,494,575
13 Feb 2024948.60952.60935.40942.20927.551,373,476
12 Feb 2024956.40960.80948.40953.60938.771,271,927
09 Feb 2024939.40952.40938.20952.40937.592,476,985
08 Feb 2024932.60941.00932.60939.20924.591,626,605
07 Feb 2024934.20942.40928.00932.40917.903,067,332
06 Feb 2024967.20972.20934.40939.60924.992,478,172
05 Feb 2024979.20979.20965.60968.60953.542,079,088
02 Feb 2024977.80979.60958.00960.40945.461,608,350
01 Feb 2024970.00975.40963.80967.80952.75901,825
31 Jan 2024969.40979.20968.00971.60956.491,495,936
30 Jan 2024967.40975.80957.20963.80948.811,586,916
29 Jan 2024967.00975.20963.60963.60948.611,444,827
26 Jan 2024959.20973.60958.80966.00950.981,462,604
25 Jan 2024953.60962.80953.20960.00945.071,374,558
24 Jan 2024962.00963.40950.40953.60938.772,704,163
23 Jan 2024967.20968.20954.20956.60941.721,380,843
22 Jan 2024955.60970.00951.60965.40950.391,300,639
19 Jan 2024958.00968.40946.40947.60932.861,391,540
18 Jan 2024943.40961.80939.20957.80942.901,803,892
17 Jan 2024970.00973.60955.40959.40944.482,514,054
16 Jan 2024978.20994.40975.00980.20964.962,272,263
15 Jan 2024981.40982.96970.60979.80964.561,022,300
12 Jan 2024971.40982.40968.86972.80957.671,353,340
11 Jan 2024982.00983.20964.20964.80949.801,765,845
10 Jan 2024978.80981.40977.40980.00964.761,454,987
09 Jan 2024981.80984.80974.20978.20962.991,375,056
08 Jan 2024977.80980.60967.64980.60965.35614,804
05 Jan 2024972.80980.60972.80975.20960.03835,118
04 Jan 2024967.60985.20967.40983.20967.911,028,837
03 Jan 2024968.00971.60960.00971.60956.491,552,567
02 Jan 2024967.40972.40961.20967.60952.551,223,936
29 Dec 2023964.40973.20964.20964.20949.20485,114
28 Dec 2023957.60966.80957.60964.80949.801,174,145
27 Dec 2023965.80965.80949.80959.20944.281,473,732
22 Dec 2023955.80965.00953.20963.60948.611,013,016
21 Dec 2023949.60958.40949.00956.40941.531,721,424
20 Dec 2023956.40957.60943.00950.80936.013,286,199
19 Dec 2023940.60948.60938.86948.60933.852,590,461
18 Dec 2023938.20944.60936.40940.60925.971,601,705
15 Dec 2023942.80952.00933.20938.20923.614,525,190
14 Dec 2023959.60967.20939.80942.60927.942,027,978
13 Dec 2023965.20970.80954.40956.00941.131,589,806
12 Dec 2023967.00972.60957.00960.20945.271,950,222
11 Dec 2023962.00968.20952.00964.00949.011,518,688
08 Dec 2023948.20962.40940.00960.40945.461,633,387
07 Dec 2023936.40943.40934.00942.80928.141,778,159
06 Dec 2023941.40942.60933.20935.40920.851,799,716
05 Dec 2023934.00940.60923.60939.20924.591,403,074
04 Dec 2023917.40938.40912.60933.60919.082,028,436
01 Dec 2023935.20939.00917.80919.60905.304,027,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...