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	995.60p on 01-12-2025 at 19:40:07
Change	-2.00p -0.2%
Buy	996.40p
Sell	995.80p

Last Trade:	Unknown 524,784.00 at 993.20p
Day's Volume:	2,805,055
Last Close:	995.60p
Open:	993.20p
ISIN:	GB0006776081

Day's Range	982.80p - 996.80p
52wk Range:	978.60p - 1,401.00p
Market Capitalisation:	£6.34b
VWAP:	993.66307p
Shares in Issue:	636.39m

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*	524,784	993.20p	Negotiated Trade OTC Trade	16:41:57 - 01-Dec-25
Buy*	81,634	995.60p	SI Trade	16:35:19 - 01-Dec-25
Sell*	817,419	995.60p	Uncrossing Trade	16:35:19 - 01-Dec-25
Sell*	527	996.80p	Automatic Execution	16:30:00 - 01-Dec-25
Sell*	119	996.40p	Automatic Execution	16:29:58 - 01-Dec-25
Buy*	714	996.00p	SI Trade	16:29:36 - 01-Dec-25
Sell*	287	995.80p	Automatic Execution	16:29:36 - 01-Dec-25
Sell*	200	995.80p	Automatic Execution	16:29:36 - 01-Dec-25
Buy*	630	996.20p	SI Trade	16:29:31 - 01-Dec-25
Sell*	126	996.00p	Automatic Execution	16:29:11 - 01-Dec-25

See more Pearson trades

Pearson (PSON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	993.20	996.80	982.80	995.60	2,805,055
28th Nov 2025 (Fri)	994.20	998.80	988.60	997.60	1,316,013
27th Nov 2025 (Thu)	988.80	991.80	984.80	991.80	875,965
26th Nov 2025 (Wed)	981.80	992.00	980.00	986.80	2,286,035
25th Nov 2025 (Tue)	1,006.50	1,008.00	983.80	985.20	3,147,794
24th Nov 2025 (Mon)	998.20	1,007.50	995.80	1,007.00	5,954,750
21st Nov 2025 (Fri)	992.00	1,010.00	988.80	998.60	1,728,721
20th Nov 2025 (Thu)	999.20	999.20	986.80	991.20	898,450
19th Nov 2025 (Wed)	1,001.50	1,008.50	994.80	996.60	984,205
18th Nov 2025 (Tue)	1,002.00	1,012.00	997.20	1,002.50	1,103,736
17th Nov 2025 (Mon)	1,010.00	1,019.00	1,008.00	1,014.50	1,618,317
14th Nov 2025 (Fri)	1,013.00	1,018.50	1,001.50	1,009.00	1,669,431
13th Nov 2025 (Thu)	1,013.00	1,016.50	1,007.50	1,015.50	1,456,240
12th Nov 2025 (Wed)	1,011.50	1,011.50	998.20	1,011.00	952,236
11th Nov 2025 (Tue)	1,004.00	1,019.00	998.60	1,011.50	1,341,981
10th Nov 2025 (Mon)	990.00	995.80	983.20	991.40	1,449,620
7th Nov 2025 (Fri)	1,001.00	1,009.50	978.60	991.00	4,996,085
6th Nov 2025 (Thu)	1,050.50	1,051.00	1,001.00	1,002.50	2,327,622
5th Nov 2025 (Wed)	1,048.50	1,062.00	1,047.00	1,053.00	2,610,473
4th Nov 2025 (Tue)	1,043.00	1,055.50	1,042.50	1,053.00	6,311,209
3rd Nov 2025 (Mon)	1,056.50	1,065.50	1,048.50	1,048.50	1,645,542

See more Pearson price history

Date	Source	Headline
Pearson (PSON) Regulatory News
1st Dec 2025 11:00 am	RNS	Total Voting Rights
1st Dec 2025 10:45 am	RNS	Block listing Interim Review
26th Nov 2025 4:00 pm	RNS	Director/PDMR Shareholding
26th Nov 2025 4:00 pm	RNS	Holding(s) in Company
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Pearson regulatory news

FTSE 100 Latest

Value9,702.53

Change-17.98