Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pearson (PSON) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 1,176.50 1,181.50 1,160.50 1,162.50 1,236,499
7th May 2025 (Wed) 1,172.50 1,179.00 1,159.50 1,169.50 1,463,500
6th May 2025 (Tue) 1,186.50 1,188.00 1,152.00 1,169.00 4,375,184
5th May 2025 (Mon) 1,182.50 1,182.50 1,182.50 1,182.50 0
2nd May 2025 (Fri) 1,159.00 1,182.50 1,127.50 1,182.50 1,881,356
1st May 2025 (Thu) 1,198.50 1,200.50 1,166.00 1,174.50 1,568,114
30th Apr 2025 (Wed) 1,161.00 1,196.50 1,161.00 1,196.50 2,778,408
29th Apr 2025 (Tue) 1,160.00 1,162.00 1,152.50 1,155.00 1,312,992
28th Apr 2025 (Mon) 1,159.50 1,160.50 1,149.00 1,155.00 1,390,500
25th Apr 2025 (Fri) 1,175.00 1,176.00 1,150.00 1,152.00 3,102,053
24th Apr 2025 (Thu) 1,167.50 1,175.50 1,157.00 1,175.50 1,605,903
23rd Apr 2025 (Wed) 1,173.00 1,177.00 1,164.00 1,167.50 2,321,458
22nd Apr 2025 (Tue) 1,168.50 1,172.00 1,153.00 1,161.00 1,614,721
21st Apr 2025 (Mon) 1,172.50 1,172.50 1,172.50 1,172.50 0
18th Apr 2025 (Fri) 1,172.50 1,172.50 1,172.50 1,172.50 0
17th Apr 2025 (Thu) 1,165.00 1,175.00 1,162.50 1,172.50 1,307,509
16th Apr 2025 (Wed) 1,177.00 1,177.50 1,161.50 1,170.50 1,716,197
15th Apr 2025 (Tue) 1,179.00 1,187.00 1,174.50 1,178.00 2,023,991
14th Apr 2025 (Mon) 1,164.00 1,179.50 1,162.50 1,176.00 1,598,675
11th Apr 2025 (Fri) 1,172.50 1,182.00 1,159.00 1,159.00 1,984,195
10th Apr 2025 (Thu) 1,169.50 1,183.00 1,160.50 1,167.00 2,302,455
9th Apr 2025 (Wed) 1,145.00 1,162.00 1,134.00 1,142.50 2,772,018
8th Apr 2025 (Tue) 1,150.00 1,168.00 1,136.00 1,164.50 4,576,945
7th Apr 2025 (Mon) 1,138.50 1,180.00 1,123.00 1,134.00 3,148,583
4th Apr 2025 (Fri) 1,207.50 1,208.00 1,172.50 1,172.50 2,846,883
3rd Apr 2025 (Thu) 1,215.50 1,215.50 1,186.00 1,201.00 2,441,515
2nd Apr 2025 (Wed) 1,228.00 1,232.00 1,208.00 1,215.00 1,298,683
1st Apr 2025 (Tue) 1,220.00 1,235.50 1,216.00 1,229.00 1,901,747
31st Mar 2025 (Mon) 1,221.50 1,227.00 1,213.50 1,218.00 1,892,311
28th Mar 2025 (Fri) 1,222.50 1,231.00 1,220.50 1,227.00 1,656,275
27th Mar 2025 (Thu) 1,222.00 1,227.00 1,210.00 1,227.00 1,547,105
26th Mar 2025 (Wed) 1,223.50 1,237.50 1,212.50 1,223.00 1,869,889
25th Mar 2025 (Tue) 1,197.00 1,220.00 1,196.50 1,218.00 3,750,413
24th Mar 2025 (Mon) 1,180.00 1,206.50 1,178.00 1,193.50 1,624,482
21st Mar 2025 (Fri) 1,191.50 1,198.00 1,169.50 1,177.00 4,514,884
20th Mar 2025 (Thu) 1,253.50 1,254.50 1,190.00 1,197.50 1,983,111
19th Mar 2025 (Wed) 1,259.00 1,275.00 1,249.50 1,270.00 1,127,375
18th Mar 2025 (Tue) 1,265.50 1,271.50 1,250.50 1,252.50 1,732,874
17th Mar 2025 (Mon) 1,259.50 1,266.50 1,253.00 1,260.50 1,101,889
14th Mar 2025 (Fri) 1,268.00 1,268.00 1,252.00 1,258.00 1,336,836
13th Mar 2025 (Thu) 1,270.00 1,272.00 1,257.00 1,265.00 1,366,181
12th Mar 2025 (Wed) 1,257.50 1,272.00 1,252.50 1,271.00 1,157,376
11th Mar 2025 (Tue) 1,281.50 1,281.50 1,249.50 1,260.00 1,601,420
10th Mar 2025 (Mon) 1,291.00 1,299.50 1,278.50 1,279.00 1,040,048
FTSE 100 Latest
Value8,556.73
Change25.12