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	1,184.50p on 20-08-2026 at 18:35:07
Change	-3.00p -0.25%
Buy	1,182.50p
Sell	1,181.50p

Last Trade:	Buy 18,652.00 at 1,181.887p
Day's Volume:	3,748,703
Last Close:	1,184.50p
Open:	1,179.00p
ISIN:	GB0006776081

Day's Range	1,172.00p - 1,185.00p
52wk Range:	874.80p - 1,337.00p
Market Capitalisation:	£7.13b
VWAP:	1,179.88428p
Shares in Issue:	601.66m

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*	18,652	1,181.887p	SI Trade Negotiated Trade	16:47:05 - 20-Aug-26
Buy*	3,277	1,184.50p	SI Trade	16:35:15 - 20-Aug-26
Buy*	82	1,184.50p	SI Trade	16:35:15 - 20-Aug-26
Buy*	932	1,184.50p	Automatic Execution	16:35:15 - 20-Aug-26
Buy*	622,528	1,184.50p	Suspected BUY Trade	16:35:15 - 20-Aug-26
Sell*	1,451	1,181.50p	SI Trade	16:29:59 - 20-Aug-26
Sell*	148	1,181.00p	Automatic Execution	16:29:59 - 20-Aug-26
Sell*	606	1,181.00p	Automatic Execution	16:29:59 - 20-Aug-26
Sell*	5	1,181.00p	Automatic Execution	16:29:59 - 20-Aug-26
Sell*	900	1,181.00p	Automatic Execution	16:29:59 - 20-Aug-26

See more Pearson trades

Pearson (PSON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	1,179.00	1,185.00	1,172.00	1,184.50	3,748,703
19th Aug 2026 (Wed)	1,185.00	1,193.00	1,173.50	1,187.50	3,466,018
18th Aug 2026 (Tue)	1,194.00	1,198.50	1,176.50	1,187.50	1,410,748
17th Aug 2026 (Mon)	1,198.50	1,201.50	1,189.50	1,197.00	1,856,046
14th Aug 2026 (Fri)	1,207.00	1,222.00	1,197.00	1,197.00	1,380,749
13th Aug 2026 (Thu)	1,190.50	1,196.50	1,185.00	1,192.50	1,245,848
12th Aug 2026 (Wed)	1,198.50	1,202.00	1,178.50	1,192.50	995,980
11th Aug 2026 (Tue)	1,220.50	1,220.50	1,203.50	1,203.50	1,201,263
10th Aug 2026 (Mon)	1,225.00	1,230.00	1,206.00	1,217.50	1,089,834
7th Aug 2026 (Fri)	1,230.50	1,238.50	1,205.50	1,224.00	4,849,901
6th Aug 2026 (Thu)	1,246.00	1,246.00	1,218.50	1,229.00	1,319,339
5th Aug 2026 (Wed)	1,231.00	1,272.00	1,224.50	1,239.00	1,901,853
4th Aug 2026 (Tue)	1,228.50	1,240.00	1,212.00	1,227.50	3,371,728
3rd Aug 2026 (Mon)	1,257.50	1,274.50	1,214.00	1,249.50	1,796,231
31st Jul 2026 (Fri)	1,292.50	1,297.00	1,229.00	1,257.00	3,444,225
30th Jul 2026 (Thu)	1,308.00	1,314.00	1,291.50	1,292.50	2,088,279
29th Jul 2026 (Wed)	1,315.50	1,337.00	1,303.50	1,326.00	1,260,515
28th Jul 2026 (Tue)	1,266.50	1,310.00	1,260.50	1,310.00	1,161,770
27th Jul 2026 (Mon)	1,235.50	1,260.50	1,232.50	1,259.00	645,005
24th Jul 2026 (Fri)	1,203.00	1,226.00	1,203.00	1,226.00	612,769
23rd Jul 2026 (Thu)	1,207.50	1,222.50	1,190.50	1,204.50	1,750,413
22nd Jul 2026 (Wed)	1,231.00	1,233.50	1,207.00	1,207.00	1,814,400
21st Jul 2026 (Tue)	1,231.00	1,240.00	1,218.50	1,231.00	1,375,698

See more Pearson price history

Date	Source	Headline
Pearson (PSON) Regulatory News
18th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
12th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 9:32 am	RNS	Issue of Equity
3rd Aug 2026 9:27 am	RNS	Total Voting Rights
31st Jul 2026 7:00 am	RNS	Pearson 2026 Interim Results
17th Jul 2026 9:19 am	RNS	Director/PDMR Shareholding
1st Jul 2026 4:00 pm	RNS	Holding(s) in Company
1st Jul 2026 9:21 am	RNS	Total Voting Rights
29th Jun 2026 4:00 pm	RNS	Holding(s) in Company
18th Jun 2026 3:38 pm	RNS	Director Declaration

See more Pearson regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81