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	1,084.50p on 28-08-2025 at 18:50:07
Change	-8.50p -0.78%
Buy	1,087.50p
Sell	1,086.50p

Last Trade:	Unknown 46,357.00 at 1,084.50p
Day's Volume:	783,037
Last Close:	1,084.50p
Open:	1,095.00p
ISIN:	GB0006776081

Day's Range	1,082.00p - 1,095.50p
52wk Range:	1,010.00p - 1,401.00p
Market Capitalisation:	£7.00b
VWAP:	1,085.17303p
Shares in Issue:	645.68m

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
Unknown*	46,357	1,084.50p	OTC Trade	16:35:17 - 28-Aug-25
Unknown*	16,431	1,084.50p	OTC Trade	16:35:17 - 28-Aug-25
Sell*	335,545	1,084.50p	Uncrossing Trade	16:35:16 - 28-Aug-25
Unknown*	757	1,086.50p	OTC Trade	16:29:53 - 28-Aug-25
Unknown*	757	1,086.50p	OTC Trade	16:29:53 - 28-Aug-25
Unknown*	17	1,087.00p	SI Trade	16:29:48 - 28-Aug-25
Sell*	240	1,087.00p	Automatic Execution	16:29:47 - 28-Aug-25
Sell*	340	1,087.00p	Automatic Execution	16:29:47 - 28-Aug-25
Sell*	199	1,087.00p	Automatic Execution	16:29:47 - 28-Aug-25
Sell*	100	1,087.00p	Automatic Execution	16:29:47 - 28-Aug-25

See more Pearson trades

Pearson (PSON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	1,087.50	1,098.00	1,087.00	1,093.00	876,918
26th Aug 2025 (Tue)	1,089.50	1,101.00	1,083.00	1,084.50	4,378,750
25th Aug 2025 (Mon)	1,099.00	1,099.00	1,099.00	1,099.00	0
22nd Aug 2025 (Fri)	1,100.00	1,102.50	1,094.00	1,099.00	927,538
21st Aug 2025 (Thu)	1,099.50	1,102.00	1,090.50	1,097.50	1,087,877
20th Aug 2025 (Wed)	1,086.00	1,097.00	1,082.50	1,097.00	1,672,804
19th Aug 2025 (Tue)	1,073.00	1,086.00	1,070.50	1,084.50	2,276,784
18th Aug 2025 (Mon)	1,064.50	1,071.50	1,063.50	1,070.00	1,065,819
15th Aug 2025 (Fri)	1,073.50	1,073.50	1,056.00	1,063.00	1,275,135
14th Aug 2025 (Thu)	1,064.00	1,066.00	1,058.00	1,065.50	1,259,044
13th Aug 2025 (Wed)	1,067.50	1,074.00	1,059.50	1,065.50	1,666,803
12th Aug 2025 (Tue)	1,080.00	1,084.50	1,052.50	1,064.50	2,000,551
11th Aug 2025 (Mon)	1,077.00	1,085.00	1,075.50	1,081.50	802,670
8th Aug 2025 (Fri)	1,085.50	1,085.50	1,053.50	1,075.00	2,764,451
7th Aug 2025 (Thu)	1,076.50	1,101.00	1,076.50	1,085.50	2,009,598
6th Aug 2025 (Wed)	1,130.50	1,130.50	1,083.50	1,083.50	2,633,585
5th Aug 2025 (Tue)	1,125.50	1,135.50	1,120.00	1,127.00	1,974,550
4th Aug 2025 (Mon)	1,122.00	1,134.50	1,112.00	1,127.50	3,116,008
1st Aug 2025 (Fri)	1,129.00	1,146.00	1,092.00	1,137.50	3,737,958
31st Jul 2025 (Thu)	1,065.50	1,081.50	1,061.00	1,072.50	1,997,498
30th Jul 2025 (Wed)	1,056.00	1,069.50	1,056.00	1,067.00	1,431,388
29th Jul 2025 (Tue)	1,051.00	1,064.00	1,050.50	1,058.50	1,400,975
28th Jul 2025 (Mon)	1,059.00	1,062.00	1,050.00	1,055.00	1,876,424

See more Pearson price history

Date	Source	Headline
Pearson (PSON) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Pearson regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68