Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Pearson (PSON) Share Price

Intraday
Historical

Price	1,177.00p on 29-05-2025 at 16:45:06
Change	-9.50p -0.8%
Buy	1,177.50p
Sell	1,177.00p
Buy / Sell PSON Shares

Last Trade:	Buy 408.00 at 1,177.00p
Day's Volume:	1,324,654
Last Close:	1,177.00p
Open:	1,187.00p
ISIN:	GB0006776081

Day's Range	1,161.00p - 1,191.50p
52wk Range:	932.00p - 1,401.00p
Market Capitalisation:	£7,760m
VWAP:	1,175.87506p
Shares in Issue:	659m

Sector: Media

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pearson (PSON) Latest Trades
Buy*	408	1,177.00p	SI Trade	16:35:19 - 29-May-25
Buy*	80	1,177.00p	Automatic Execution	16:35:19 - 29-May-25
Buy*	458,187	1,177.00p	Suspected BUY Trade	16:35:19 - 29-May-25
Sell*	39	1,177.50p	Automatic Execution	16:29:47 - 29-May-25
Sell*	8	1,177.50p	Automatic Execution	16:29:47 - 29-May-25
Sell*	175	1,177.50p	SI Trade	16:29:45 - 29-May-25
Unknown*	127	1,177.75p	SI Trade	16:29:30 - 29-May-25
Buy*	173	1,177.50p	Automatic Execution	16:29:20 - 29-May-25
Sell*	373	1,177.00p	Automatic Execution	16:29:17 - 29-May-25
Sell*	684	1,177.00p	Automatic Execution	16:29:17 - 29-May-25

See more Pearson trades

Pearson (PSON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	1,201.50	1,205.50	1,186.50	1,186.50	1,326,351
27th May 2025 (Tue)	1,219.50	1,224.00	1,200.50	1,200.50	1,663,259
26th May 2025 (Mon)	1,212.00	1,212.00	1,212.00	1,212.00	0
23rd May 2025 (Fri)	1,222.00	1,225.00	1,202.00	1,212.00	1,040,775
22nd May 2025 (Thu)	1,216.50	1,221.50	1,206.00	1,218.50	1,360,823
21st May 2025 (Wed)	1,212.00	1,217.00	1,208.00	1,217.00	860,625
20th May 2025 (Tue)	1,206.00	1,215.50	1,202.00	1,215.50	2,810,254
19th May 2025 (Mon)	1,193.50	1,201.50	1,184.00	1,201.00	1,421,165
16th May 2025 (Fri)	1,199.50	1,205.00	1,192.50	1,198.50	2,103,777
15th May 2025 (Thu)	1,180.00	1,202.00	1,177.50	1,199.50	2,974,064
14th May 2025 (Wed)	1,179.00	1,187.00	1,164.00	1,187.00	1,689,100
13th May 2025 (Tue)	1,163.50	1,180.50	1,163.00	1,180.50	1,533,721
12th May 2025 (Mon)	1,166.50	1,178.00	1,158.00	1,166.00	1,072,288
9th May 2025 (Fri)	1,161.50	1,173.00	1,160.00	1,164.50	817,986
8th May 2025 (Thu)	1,176.50	1,181.50	1,160.50	1,162.50	1,236,499
7th May 2025 (Wed)	1,172.50	1,179.00	1,159.50	1,169.50	1,463,500
6th May 2025 (Tue)	1,186.50	1,188.00	1,152.00	1,169.00	4,375,184
5th May 2025 (Mon)	1,182.50	1,182.50	1,182.50	1,182.50	0
2nd May 2025 (Fri)	1,159.00	1,182.50	1,127.50	1,182.50	1,881,356
1st May 2025 (Thu)	1,198.50	1,200.50	1,166.00	1,174.50	1,568,114
30th Apr 2025 (Wed)	1,161.00	1,196.50	1,161.00	1,196.50	2,778,408
29th Apr 2025 (Tue)	1,160.00	1,162.00	1,152.50	1,155.00	1,312,992

See more Pearson price history

Date	Source	Headline
Pearson (PSON) Regulatory News
28th May 2025 5:28 pm	RNS	Transaction in Own Shares
27th May 2025 5:28 pm	RNS	Transaction in Own Shares
27th May 2025 2:15 pm	RNS	Director/PDMR Shareholding
23rd May 2025 5:42 pm	RNS	Transaction in Own Shares
22nd May 2025 5:16 pm	RNS	Transaction in Own Shares
22nd May 2025 8:58 am	RNS	Director/PDMR Shareholding
21st May 2025 5:22 pm	RNS	Transaction in Own Shares
20th May 2025 5:20 pm	RNS	Transaction in Own Shares
19th May 2025 5:39 pm	RNS	Transaction in Own Shares
15th May 2025 6:11 pm	RNS	Transaction in Own Shares

See more Pearson regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56