Pearson
(PSON)
Sector: Media
Historic Prices - up to 10 years
|
28/10/2025
|
1,106.50p
|
1,113.00p
|
1,095.50p
|
1,107.50p
|
1,141,248
|
|
27/10/2025
|
1,128.00p
|
1,132.50p
|
1,108.50p
|
1,108.50p
|
1,598,598
|
|
24/10/2025
|
1,120.00p
|
1,134.00p
|
1,118.50p
|
1,129.00p
|
1,014,481
|
|
23/10/2025
|
1,110.50p
|
1,121.00p
|
1,104.50p
|
1,118.00p
|
1,138,017
|
|
22/10/2025
|
1,115.00p
|
1,120.50p
|
1,100.00p
|
1,117.00p
|
1,013,939
|
|
21/10/2025
|
1,093.50p
|
1,113.66p
|
1,093.00p
|
1,111.00p
|
1,218,184
|
|
20/10/2025
|
1,106.00p
|
1,112.00p
|
1,088.00p
|
1,088.50p
|
2,340,987
|
|
17/10/2025
|
1,135.00p
|
1,153.50p
|
1,112.00p
|
1,119.50p
|
3,106,177
|
|
16/10/2025
|
1,098.00p
|
1,110.50p
|
1,072.50p
|
1,094.00p
|
2,309,094
|
|
15/10/2025
|
1,079.50p
|
1,098.50p
|
1,070.00p
|
1,089.00p
|
2,352,199
|
|
14/10/2025
|
1,056.50p
|
1,070.00p
|
1,056.50p
|
1,065.00p
|
1,648,765
|
|
13/10/2025
|
1,054.50p
|
1,058.50p
|
1,046.00p
|
1,058.00p
|
1,221,181
|
|
10/10/2025
|
1,053.00p
|
1,067.50p
|
1,048.50p
|
1,052.00p
|
1,727,907
|
|
09/10/2025
|
1,068.00p
|
1,070.50p
|
1,051.50p
|
1,051.50p
|
1,760,619
|
|
08/10/2025
|
1,048.50p
|
1,079.50p
|
1,048.00p
|
1,062.00p
|
1,852,776
|
|
07/10/2025
|
1,057.00p
|
1,061.87p
|
1,040.00p
|
1,052.00p
|
2,132,537
|
|
06/10/2025
|
1,051.50p
|
1,070.50p
|
1,051.50p
|
1,060.00p
|
1,425,812
|
|
03/10/2025
|
1,058.50p
|
1,064.50p
|
1,054.50p
|
1,060.00p
|
1,200,176
|
|
02/10/2025
|
1,053.50p
|
1,064.50p
|
1,052.00p
|
1,060.50p
|
1,501,161
|
|
01/10/2025
|
1,048.00p
|
1,072.00p
|
1,048.00p
|
1,055.50p
|
2,603,578
|
|
30/09/2025
|
1,049.00p
|
1,057.50p
|
1,046.50p
|
1,056.50p
|
1,365,060
|
|
29/09/2025
|
1,044.50p
|
1,055.00p
|
1,040.50p
|
1,051.50p
|
1,688,938
|
|
26/09/2025
|
1,044.50p
|
1,059.96p
|
1,031.00p
|
1,043.00p
|
1,252,824
|
|
25/09/2025
|
1,030.00p
|
1,047.00p
|
1,030.00p
|
1,043.00p
|
1,491,283
|
|
24/09/2025
|
1,035.00p
|
1,036.50p
|
1,028.00p
|
1,033.50p
|
912,085
|
|
23/09/2025
|
1,040.50p
|
1,051.50p
|
1,030.00p
|
1,033.00p
|
1,842,344
|
|
22/09/2025
|
1,037.00p
|
1,047.00p
|
1,037.00p
|
1,043.00p
|
1,156,724
|
|
19/09/2025
|
1,041.50p
|
1,043.00p
|
1,031.50p
|
1,039.00p
|
3,535,541
|
|
18/09/2025
|
1,029.50p
|
1,048.50p
|
1,029.50p
|
1,047.00p
|
1,198,673
|
|
17/09/2025
|
1,034.00p
|
1,044.00p
|
1,031.00p
|
1,034.00p
|
1,854,026
|
|
16/09/2025
|
1,037.00p
|
1,039.50p
|
1,023.00p
|
1,030.00p
|
1,191,823
|
|
15/09/2025
|
1,050.50p
|
1,054.00p
|
1,035.00p
|
1,040.50p
|
990,358
|
|
12/09/2025
|
1,057.00p
|
1,059.50p
|
1,049.50p
|
1,049.50p
|
1,455,487
|
|
11/09/2025
|
1,040.50p
|
1,054.50p
|
1,040.50p
|
1,053.00p
|
1,267,156
|
|
10/09/2025
|
1,055.00p
|
1,072.50p
|
1,030.50p
|
1,039.50p
|
1,643,420
|
|
09/09/2025
|
1,049.50p
|
1,058.50p
|
1,048.00p
|
1,053.50p
|
1,082,073
|
|
08/09/2025
|
1,047.50p
|
1,054.00p
|
1,043.50p
|
1,046.50p
|
1,666,119
|
|
05/09/2025
|
1,058.00p
|
1,061.50p
|
1,042.00p
|
1,045.50p
|
2,181,772
|
|
04/09/2025
|
1,046.50p
|
1,063.50p
|
1,044.00p
|
1,059.50p
|
1,870,202
|
|
03/09/2025
|
1,085.00p
|
1,087.50p
|
1,040.50p
|
1,047.00p
|
3,047,473
|
|
02/09/2025
|
1,089.00p
|
1,095.00p
|
1,084.50p
|
1,085.50p
|
1,411,286
|
|
01/09/2025
|
1,075.00p
|
1,091.50p
|
1,074.50p
|
1,089.50p
|
1,012,785
|
|
29/08/2025
|
1,083.00p
|
1,088.00p
|
1,077.00p
|
1,077.00p
|
1,328,013
|
|
28/08/2025
|
1,095.00p
|
1,096.00p
|
1,082.00p
|
1,084.50p
|
783,042
|
|
27/08/2025
|
1,087.50p
|
1,098.00p
|
1,085.04p
|
1,093.00p
|
876,924
|
|
26/08/2025
|
1,089.50p
|
1,101.00p
|
1,083.00p
|
1,084.50p
|
4,378,754
|
|
25/08/2025
|
1,100.00p
|
1,103.00p
|
1,094.00p
|
1,099.00p
|
927,545
|
|
22/08/2025
|
1,100.00p
|
1,103.00p
|
1,094.00p
|
1,099.00p
|
927,545
|
|
21/08/2025
|
1,099.50p
|
1,102.00p
|
1,090.50p
|
1,097.50p
|
1,087,884
|
|
20/08/2025
|
1,086.00p
|
1,097.50p
|
1,082.20p
|
1,097.00p
|
1,672,799
|
|
19/08/2025
|
1,073.00p
|
1,086.00p
|
1,070.00p
|
1,084.50p
|
2,276,789
|
|
18/08/2025
|
1,064.50p
|
1,071.50p
|
1,062.00p
|
1,070.00p
|
1,031,827
|
|
15/08/2025
|
1,073.50p
|
1,073.50p
|
1,056.00p
|
1,063.00p
|
1,275,141
|
|
14/08/2025
|
1,064.00p
|
1,066.50p
|
1,058.00p
|
1,065.50p
|
1,259,051
|
|
13/08/2025
|
1,067.50p
|
1,074.00p
|
1,059.50p
|
1,065.50p
|
1,592,370
|
|
12/08/2025
|
1,080.00p
|
1,084.50p
|
1,052.50p
|
1,064.50p
|
2,000,559
|
|
11/08/2025
|
1,077.00p
|
1,085.50p
|
1,074.00p
|
1,081.50p
|
802,664
|
|
08/08/2025
|
1,085.50p
|
1,087.00p
|
1,053.50p
|
1,075.00p
|
2,764,467
|
|
07/08/2025
|
1,076.50p
|
1,101.00p
|
1,076.00p
|
1,085.50p
|
2,009,609
|
|
06/08/2025
|
1,130.50p
|
1,130.50p
|
1,083.50p
|
1,083.50p
|
2,633,594
|
|
05/08/2025
|
1,125.50p
|
1,135.50p
|
1,120.00p
|
1,127.00p
|
1,974,559
|
|
04/08/2025
|
1,122.00p
|
1,134.53p
|
1,112.00p
|
1,127.50p
|
3,116,038
|
|
01/08/2025
|
1,129.00p
|
1,149.50p
|
1,092.00p
|
1,137.50p
|
3,737,990
|
|
31/07/2025
|
1,065.50p
|
1,075.00p
|
1,061.00p
|
1,072.50p
|
84,382
|
|
30/07/2025
|
1,056.00p
|
1,069.50p
|
1,056.00p
|
1,067.00p
|
1,431,395
|
|
29/07/2025
|
1,051.00p
|
1,064.10p
|
1,050.50p
|
1,058.50p
|
1,400,981
|
|
28/07/2025
|
1,059.00p
|
1,062.50p
|
1,050.00p
|
1,055.00p
|
1,876,443
|
|
25/07/2025
|
1,050.00p
|
1,057.50p
|
1,048.50p
|
1,057.50p
|
1,552,309
|
|
24/07/2025
|
1,053.50p
|
1,058.00p
|
1,049.50p
|
1,051.50p
|
1,449,542
|
|
23/07/2025
|
1,055.50p
|
1,058.50p
|
1,048.50p
|
1,054.50p
|
8,169,310
|
|
22/07/2025
|
1,040.50p
|
1,059.00p
|
1,040.00p
|
1,052.50p
|
1,149,672
|
|
21/07/2025
|
1,046.50p
|
1,052.50p
|
1,041.00p
|
1,044.50p
|
1,231,834
|
|
18/07/2025
|
1,053.00p
|
1,059.00p
|
1,048.50p
|
1,049.00p
|
1,578,785
|
|
17/07/2025
|
1,051.00p
|
1,058.00p
|
1,047.84p
|
1,053.00p
|
1,048,216
|
|
16/07/2025
|
1,047.50p
|
1,056.50p
|
1,046.00p
|
1,049.00p
|
981,543
|
|
15/07/2025
|
1,052.50p
|
1,058.50p
|
1,049.00p
|
1,054.00p
|
1,394,317
|
|
14/07/2025
|
1,047.00p
|
1,056.00p
|
1,042.50p
|
1,056.00p
|
1,153,520
|
|
11/07/2025
|
1,050.00p
|
1,060.00p
|
1,049.50p
|
1,052.50p
|
940,977
|
|
10/07/2025
|
1,045.00p
|
1,060.50p
|
1,044.50p
|
1,055.50p
|
1,257,040
|
|
09/07/2025
|
1,060.00p
|
1,067.50p
|
1,048.00p
|
1,050.00p
|
2,364,719
|
|
08/07/2025
|
1,059.50p
|
1,063.50p
|
1,048.50p
|
1,063.50p
|
2,266,437
|
|
07/07/2025
|
1,075.00p
|
1,075.00p
|
1,065.00p
|
1,065.00p
|
911,762
|
|
04/07/2025
|
1,074.00p
|
1,075.00p
|
1,064.50p
|
1,070.00p
|
917,666
|
|
03/07/2025
|
1,071.00p
|
1,080.50p
|
1,069.00p
|
1,076.50p
|
971,375
|
|
02/07/2025
|
1,092.50p
|
1,092.50p
|
1,063.50p
|
1,066.00p
|
1,535,081
|
|
01/07/2025
|
1,075.00p
|
1,091.00p
|
1,072.50p
|
1,087.50p
|
1,733,535
|
|
30/06/2025
|
1,072.00p
|
1,079.50p
|
1,068.50p
|
1,071.50p
|
1,978,934
|
|
27/06/2025
|
1,075.00p
|
1,092.50p
|
1,068.00p
|
1,071.50p
|
2,060,203
|
|
26/06/2025
|
1,050.00p
|
1,070.00p
|
1,043.00p
|
1,052.50p
|
1,701,521
|
|
25/06/2025
|
1,045.50p
|
1,051.00p
|
1,034.00p
|
1,050.50p
|
1,874,757
|
|
24/06/2025
|
1,073.50p
|
1,073.83p
|
1,058.50p
|
1,058.50p
|
1,573,210
|
|
23/06/2025
|
1,072.00p
|
1,075.00p
|
1,036.50p
|
1,060.50p
|
2,551,601
|
|
20/06/2025
|
1,078.00p
|
1,087.00p
|
1,074.00p
|
1,080.00p
|
3,058,270
|
|
19/06/2025
|
1,070.50p
|
1,088.50p
|
1,068.50p
|
1,073.50p
|
1,530,307
|
|
18/06/2025
|
1,055.50p
|
1,079.00p
|
1,055.50p
|
1,071.50p
|
1,879,842
|
|
17/06/2025
|
1,063.00p
|
1,069.00p
|
1,057.83p
|
1,059.00p
|
1,637,076
|
|
16/06/2025
|
1,064.00p
|
1,072.50p
|
1,056.00p
|
1,070.00p
|
1,720,903
|
|
13/06/2025
|
1,066.00p
|
1,071.50p
|
1,052.50p
|
1,066.00p
|
1,960,260
|
|
12/06/2025
|
1,075.00p
|
1,086.10p
|
1,072.00p
|
1,074.50p
|
2,746,752
|
|
11/06/2025
|
1,080.50p
|
1,091.50p
|
1,080.00p
|
1,084.50p
|
1,638,523
|
|
10/06/2025
|
1,095.00p
|
1,105.00p
|
1,081.76p
|
1,084.00p
|
1,430,166
|
|
09/06/2025
|
1,099.00p
|
1,099.00p
|
1,083.50p
|
1,090.50p
|
1,290,480
|
|
06/06/2025
|
1,101.50p
|
1,109.50p
|
1,089.50p
|
1,095.50p
|
1,758,680
|
|
05/06/2025
|
1,092.50p
|
1,108.00p
|
1,087.00p
|
1,108.00p
|
2,364,544
|
|
04/06/2025
|
1,074.50p
|
1,101.50p
|
1,073.00p
|
1,095.00p
|
2,376,748
|
|
03/06/2025
|
1,160.00p
|
1,164.50p
|
1,085.50p
|
1,085.50p
|
7,908,302
|
|
02/06/2025
|
1,160.00p
|
1,172.50p
|
1,154.00p
|
1,162.50p
|
1,977,749
|
|
30/05/2025
|
1,173.00p
|
1,181.50p
|
1,165.00p
|
1,165.00p
|
4,915,346
|
|
29/05/2025
|
1,187.00p
|
1,192.50p
|
1,161.00p
|
1,177.00p
|
1,324,662
|
|
28/05/2025
|
1,201.50p
|
1,205.50p
|
1,186.50p
|
1,186.50p
|
1,326,358
|
|
27/05/2025
|
1,219.50p
|
1,224.00p
|
1,200.50p
|
1,200.50p
|
1,663,267
|
|
26/05/2025
|
1,222.00p
|
1,225.34p
|
1,202.00p
|
1,212.00p
|
1,040,779
|
|
23/05/2025
|
1,222.00p
|
1,225.34p
|
1,202.00p
|
1,212.00p
|
1,040,779
|
|
22/05/2025
|
1,216.50p
|
1,222.00p
|
1,206.00p
|
1,218.50p
|
1,360,828
|
|
21/05/2025
|
1,212.00p
|
1,218.00p
|
1,208.00p
|
1,217.00p
|
860,640
|
|
20/05/2025
|
1,206.00p
|
1,216.00p
|
1,202.00p
|
1,215.50p
|
2,810,260
|
|
19/05/2025
|
1,193.50p
|
1,201.50p
|
1,184.00p
|
1,201.00p
|
1,421,171
|
|
16/05/2025
|
1,199.50p
|
1,205.50p
|
1,192.50p
|
1,198.50p
|
2,103,785
|
|
15/05/2025
|
1,180.00p
|
1,202.50p
|
1,177.50p
|
1,199.50p
|
2,961,733
|
|
14/05/2025
|
1,179.00p
|
1,187.00p
|
1,164.00p
|
1,187.00p
|
1,689,112
|
|
13/05/2025
|
1,163.50p
|
1,180.50p
|
1,163.00p
|
1,180.50p
|
1,533,732
|
|
12/05/2025
|
1,166.50p
|
1,179.00p
|
1,158.00p
|
1,166.00p
|
1,072,300
|
|
09/05/2025
|
1,161.50p
|
1,173.00p
|
1,160.00p
|
1,164.50p
|
818,001
|
|
08/05/2025
|
1,176.50p
|
1,182.00p
|
1,160.00p
|
1,162.50p
|
1,236,511
|
|
07/05/2025
|
1,172.50p
|
1,179.00p
|
1,159.50p
|
1,169.50p
|
1,463,509
|
|
06/05/2025
|
1,186.50p
|
1,188.00p
|
1,152.00p
|
1,169.00p
|
4,375,204
|
|
05/05/2025
|
1,159.00p
|
1,182.50p
|
1,127.50p
|
1,182.50p
|
1,881,383
|
|
02/05/2025
|
1,159.00p
|
1,182.50p
|
1,127.50p
|
1,182.50p
|
1,881,383
|
|
01/05/2025
|
1,198.50p
|
1,200.50p
|
1,165.50p
|
1,174.50p
|
1,568,126
|
|
30/04/2025
|
1,161.00p
|
1,196.50p
|
1,161.00p
|
1,196.50p
|
2,553,930
|
|
29/04/2025
|
1,160.00p
|
1,162.50p
|
1,152.00p
|
1,155.00p
|
1,313,002
|