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
29th Jul 2025 (Tue) 1,051.00 1,064.00 1,050.50 1,058.50 1,400,975
28th Jul 2025 (Mon) 1,059.00 1,062.00 1,050.00 1,055.00 1,876,424
25th Jul 2025 (Fri) 1,050.00 1,057.50 1,048.50 1,057.50 1,552,302
24th Jul 2025 (Thu) 1,053.50 1,058.00 1,049.50 1,051.50 1,449,536
23rd Jul 2025 (Wed) 1,055.50 1,058.50 1,048.50 1,054.50 8,169,304
22nd Jul 2025 (Tue) 1,040.50 1,058.50 1,040.00 1,052.50 1,149,665
21st Jul 2025 (Mon) 1,046.50 1,052.50 1,041.00 1,044.50 1,231,823
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
18th Jun 2025 (Wed) 1,055.50 1,079.00 1,055.50 1,071.50 1,879,838
17th Jun 2025 (Tue) 1,063.00 1,069.00 1,058.00 1,059.00 1,637,068
16th Jun 2025 (Mon) 1,064.00 1,072.50 1,056.00 1,070.00 1,720,894
13th Jun 2025 (Fri) 1,066.00 1,069.00 1,052.50 1,066.00 1,960,246
12th Jun 2025 (Thu) 1,075.00 1,086.00 1,072.00 1,074.50 2,746,741
11th Jun 2025 (Wed) 1,080.50 1,091.50 1,080.00 1,084.50 1,638,517
10th Jun 2025 (Tue) 1,095.00 1,105.00 1,082.00 1,084.00 1,430,154
9th Jun 2025 (Mon) 1,099.00 1,099.00 1,083.50 1,090.50 1,290,469
6th Jun 2025 (Fri) 1,101.50 1,109.50 1,089.50 1,095.50 1,758,671
5th Jun 2025 (Thu) 1,092.50 1,108.00 1,087.00 1,108.00 2,440,122
4th Jun 2025 (Wed) 1,074.50 1,101.50 1,074.00 1,095.00 2,414,525
3rd Jun 2025 (Tue) 1,160.00 1,164.50 1,085.50 1,085.50 7,908,272
2nd Jun 2025 (Mon) 1,160.00 1,172.00 1,154.00 1,162.50 1,977,735
30th May 2025 (Fri) 1,173.00 1,181.50 1,165.00 1,165.00 4,915,339
FTSE 100 Latest
Value9,109.43
Change-26.89