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	1,049.00p on 18-07-2025 at 18:20:07
Change	-4.00p -0.38%
Buy	1,052.00p
Sell	1,051.00p
Buy / Sell PSON Shares

Last Trade:	Unknown 586.00 at 1,049.00p
Day's Volume:	1,578,778
Last Close:	1,049.00p
Open:	1,053.00p
ISIN:	GB0006776081

Day's Range	1,048.50p - 1,059.00p
52wk Range:	997.80p - 1,401.00p
Market Capitalisation:	£6.82b
VWAP:	1,050.72037p
Shares in Issue:	650.59m

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*	586	1,049.00p	OTC Trade	16:37:52 - 18-Jul-25
Unknown*	484	1,049.00p	OTC Trade	16:37:52 - 18-Jul-25
Unknown*	49	1,049.00p	OTC Trade	16:37:52 - 18-Jul-25
Sell*	596	1,049.00p	Automatic Execution	16:35:59 - 18-Jul-25
Sell*	2,000	1,049.00p	Automatic Execution	16:35:59 - 18-Jul-25
Sell*	137	1,049.00p	SI Trade	16:35:16 - 18-Jul-25
Sell*	945,883	1,049.00p	Uncrossing Trade	16:35:16 - 18-Jul-25
Sell*	10	1,051.00p	SI Trade	16:29:58 - 18-Jul-25
Sell*	16	1,051.50p	Automatic Execution	16:29:56 - 18-Jul-25
Sell*	32	1,051.50p	Automatic Execution	16:29:56 - 18-Jul-25

See more Pearson trades

Pearson (PSON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	1,053.00	1,059.00	1,048.50	1,049.00	1,578,778
17th Jul 2025 (Thu)	1,051.00	1,058.00	1,048.00	1,053.00	1,048,207
16th Jul 2025 (Wed)	1,047.50	1,056.50	1,046.00	1,049.00	981,537
15th Jul 2025 (Tue)	1,052.50	1,058.50	1,049.00	1,054.00	1,394,305
14th Jul 2025 (Mon)	1,047.00	1,056.00	1,042.50	1,056.00	1,153,511
11th Jul 2025 (Fri)	1,050.00	1,060.00	1,050.00	1,052.50	940,971
10th Jul 2025 (Thu)	1,045.00	1,060.50	1,044.50	1,055.50	1,257,034
9th Jul 2025 (Wed)	1,060.00	1,067.50	1,048.00	1,050.00	2,364,709
8th Jul 2025 (Tue)	1,059.50	1,063.50	1,048.50	1,063.50	2,266,425
7th Jul 2025 (Mon)	1,075.00	1,075.00	1,065.00	1,065.00	911,751
4th Jul 2025 (Fri)	1,074.00	1,074.50	1,064.50	1,070.00	917,658
3rd Jul 2025 (Thu)	1,071.00	1,080.50	1,069.50	1,076.50	971,367
2nd Jul 2025 (Wed)	1,092.50	1,092.50	1,063.50	1,066.00	1,535,069
1st Jul 2025 (Tue)	1,075.00	1,091.00	1,072.50	1,087.50	1,733,526
30th Jun 2025 (Mon)	1,072.00	1,079.00	1,068.50	1,071.50	1,986,139
27th Jun 2025 (Fri)	1,075.00	1,092.50	1,068.00	1,071.50	2,060,190
26th Jun 2025 (Thu)	1,050.00	1,070.00	1,043.00	1,052.50	1,738,887
25th Jun 2025 (Wed)	1,045.50	1,051.00	1,034.00	1,050.50	1,898,040
24th Jun 2025 (Tue)	1,073.50	1,073.50	1,058.50	1,058.50	1,573,204
23rd Jun 2025 (Mon)	1,072.00	1,075.00	1,036.50	1,060.50	2,551,583
20th Jun 2025 (Fri)	1,078.00	1,087.00	1,074.00	1,080.00	3,058,265
19th Jun 2025 (Thu)	1,070.50	1,088.50	1,068.50	1,073.50	1,530,302

See more Pearson price history

Date	Source	Headline
Pearson (PSON) Regulatory News
18th Jul 2025 7:00 am	RNS	Transaction in Own Shares
17th Jul 2025 7:00 am	RNS	Transaction in Own Shares
16th Jul 2025 7:00 am	RNS	Transaction in Own Shares
15th Jul 2025 7:00 am	RNS	Transaction in Own Shares
14th Jul 2025 7:00 am	RNS	Transaction in Own Shares
11th Jul 2025 7:00 am	RNS	Transaction in Own Shares
9th Jul 2025 7:00 am	RNS	Transaction in Own Shares
8th Jul 2025 7:00 am	RNS	Transaction in Own Shares
7th Jul 2025 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2025 5:39 pm	RNS	Transaction in Own Shares

See more Pearson regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48