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	991.00p on 07-11-2025 at 19:40:08
Change	-11.50p -1.15%
Buy	992.80p
Sell	992.20p

Last Trade:	Buy 29,110.00 at 991.00p
Day's Volume:	4,996,085
Last Close:	991.00p
Open:	1,001.00p
ISIN:	GB0006776081

Day's Range	978.60p - 1,009.50p
52wk Range:	978.60p - 1,401.00p
Market Capitalisation:	£6.33b
VWAP:	996.63p
Shares in Issue:	638.30m

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*	29,110	991.00p	SI Trade Negotiated Trade	19:00:37 - 07-Nov-25
Sell*	20,416	982.84p	SI Trade Suspected SELL Trade	17:22:21 - 07-Nov-25
Sell*	20,413	982.84p	SI Trade Suspected SELL Trade	17:22:21 - 07-Nov-25
Sell*	3,729	991.00p	SI Trade Suspected SELL Trade	17:14:30 - 07-Nov-25
Sell*	4,490	991.00p	Automatic Execution	16:38:02 - 07-Nov-25
Sell*	100	991.00p	Automatic Execution	16:36:50 - 07-Nov-25
Sell*	300	991.00p	Automatic Execution	16:36:50 - 07-Nov-25
Sell*	60	991.00p	SI Trade	16:35:18 - 07-Nov-25
Sell*	857	991.00p	SI Trade	16:35:18 - 07-Nov-25
Sell*	929	991.00p	SI Trade	16:35:18 - 07-Nov-25

See more Pearson trades

Pearson (PSON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	1,068.50	1,073.00	1,060.00	1,060.00	1,811,411
30th Oct 2025 (Thu)	1,084.00	1,087.50	1,067.50	1,073.00	2,124,457
29th Oct 2025 (Wed)	1,101.00	1,107.00	1,086.00	1,088.00	1,582,426
28th Oct 2025 (Tue)	1,106.50	1,113.00	1,095.50	1,107.50	1,164,473
27th Oct 2025 (Mon)	1,128.00	1,132.50	1,108.50	1,108.50	1,598,590
24th Oct 2025 (Fri)	1,120.00	1,134.00	1,119.00	1,129.00	1,015,136
23rd Oct 2025 (Thu)	1,110.50	1,121.00	1,104.50	1,118.00	1,138,006
22nd Oct 2025 (Wed)	1,115.00	1,120.50	1,100.50	1,117.00	1,013,931
21st Oct 2025 (Tue)	1,093.50	1,113.50	1,093.00	1,111.00	1,242,062
20th Oct 2025 (Mon)	1,106.00	1,110.50	1,088.00	1,088.50	2,375,970
17th Oct 2025 (Fri)	1,135.00	1,153.50	1,113.00	1,119.50	3,180,460
16th Oct 2025 (Thu)	1,098.00	1,110.50	1,072.50	1,094.00	2,309,054
15th Oct 2025 (Wed)	1,079.50	1,098.50	1,070.00	1,089.00	2,352,181
14th Oct 2025 (Tue)	1,056.50	1,070.00	1,056.50	1,065.00	1,648,781
13th Oct 2025 (Mon)	1,054.50	1,058.00	1,046.00	1,058.00	1,221,198
10th Oct 2025 (Fri)	1,053.00	1,067.50	1,048.50	1,052.00	1,727,903
9th Oct 2025 (Thu)	1,068.00	1,070.50	1,051.50	1,051.50	1,760,620
8th Oct 2025 (Wed)	1,048.50	1,079.00	1,048.00	1,062.00	1,852,765

See more Pearson price history

Date	Source	Headline
Pearson (PSON) Regulatory News
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
3rd Nov 2025 10:06 am	RNS	Total Voting Rights
3rd Nov 2025 9:46 am	RNS	Director/PDMR Shareholding
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Pearson regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21