Pearson
(PSON)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
28/04/2025
|
1,159.50p
|
1,160.50p
|
1,149.00p
|
1,155.00p
|
1,390,509
|
|
25/04/2025
|
1,175.00p
|
1,176.00p
|
1,150.00p
|
1,152.00p
|
2,174,063
|
|
24/04/2025
|
1,167.50p
|
1,175.50p
|
1,157.00p
|
1,175.50p
|
1,605,908
|
|
23/04/2025
|
1,173.00p
|
1,177.00p
|
1,164.00p
|
1,167.50p
|
2,312,095
|
|
22/04/2025
|
1,168.50p
|
1,175.50p
|
1,153.00p
|
1,161.00p
|
1,614,733
|
|
21/04/2025
|
1,165.00p
|
1,175.00p
|
1,162.50p
|
1,172.50p
|
1,307,512
|
|
18/04/2025
|
1,165.00p
|
1,175.00p
|
1,162.50p
|
1,172.50p
|
1,307,512
|
|
17/04/2025
|
1,165.00p
|
1,175.00p
|
1,162.50p
|
1,172.50p
|
1,269,706
|
|
16/04/2025
|
1,177.00p
|
1,177.50p
|
1,161.50p
|
1,170.50p
|
1,716,206
|
|
15/04/2025
|
1,179.00p
|
1,187.00p
|
1,174.50p
|
1,178.00p
|
2,023,999
|
|
14/04/2025
|
1,164.00p
|
1,179.50p
|
1,162.00p
|
1,176.00p
|
1,598,693
|
|
11/04/2025
|
1,172.50p
|
1,182.00p
|
1,159.00p
|
1,159.00p
|
1,984,211
|
|
10/04/2025
|
1,169.50p
|
1,183.13p
|
1,160.50p
|
1,167.00p
|
1,859,471
|
|
09/04/2025
|
1,145.00p
|
1,162.00p
|
1,134.00p
|
1,142.50p
|
2,678,309
|
|
08/04/2025
|
1,150.00p
|
1,168.00p
|
1,136.00p
|
1,164.50p
|
4,576,972
|
|
07/04/2025
|
1,138.50p
|
1,180.00p
|
1,123.00p
|
1,134.00p
|
3,148,608
|
|
04/04/2025
|
1,207.50p
|
1,208.00p
|
1,172.50p
|
1,172.50p
|
2,846,895
|
|
03/04/2025
|
1,215.50p
|
1,217.00p
|
1,186.00p
|
1,201.00p
|
2,441,521
|
|
02/04/2025
|
1,228.00p
|
1,232.00p
|
1,208.00p
|
1,215.00p
|
1,298,690
|
|
01/04/2025
|
1,220.00p
|
1,235.50p
|
1,216.00p
|
1,229.00p
|
1,901,731
|
|
31/03/2025
|
1,221.50p
|
1,227.00p
|
1,213.50p
|
1,218.00p
|
1,892,318
|
|
28/03/2025
|
1,222.50p
|
1,231.50p
|
1,220.00p
|
1,227.00p
|
1,656,279
|
|
27/03/2025
|
1,222.00p
|
1,227.00p
|
1,210.00p
|
1,227.00p
|
1,522,194
|
|
26/03/2025
|
1,223.50p
|
1,237.50p
|
1,212.50p
|
1,223.00p
|
1,827,086
|
|
25/03/2025
|
1,197.00p
|
1,220.14p
|
1,195.83p
|
1,218.00p
|
3,701,785
|
|
24/03/2025
|
1,180.00p
|
1,206.50p
|
1,178.00p
|
1,193.50p
|
1,624,490
|
|
21/03/2025
|
1,191.50p
|
1,198.00p
|
1,169.50p
|
1,177.00p
|
4,514,893
|
|
20/03/2025
|
1,253.50p
|
1,255.50p
|
1,190.00p
|
1,197.50p
|
1,983,167
|
|
19/03/2025
|
1,259.00p
|
1,275.00p
|
1,249.50p
|
1,270.00p
|
1,127,384
|
|
18/03/2025
|
1,265.50p
|
1,271.50p
|
1,250.00p
|
1,252.50p
|
1,732,887
|
|
17/03/2025
|
1,259.50p
|
1,266.50p
|
1,252.50p
|
1,260.50p
|
1,101,902
|
|
14/03/2025
|
1,268.00p
|
1,268.00p
|
1,252.00p
|
1,258.00p
|
1,264,469
|
|
13/03/2025
|
1,270.00p
|
1,272.00p
|
1,257.00p
|
1,265.00p
|
1,366,190
|
|
12/03/2025
|
1,257.50p
|
1,272.50p
|
1,252.50p
|
1,271.00p
|
1,157,389
|
|
11/03/2025
|
1,281.50p
|
1,281.50p
|
1,249.50p
|
1,260.00p
|
1,601,452
|
|
10/03/2025
|
1,291.00p
|
1,299.50p
|
1,278.50p
|
1,279.00p
|
1,040,071
|
|
07/03/2025
|
1,279.00p
|
1,295.00p
|
1,277.50p
|
1,283.00p
|
2,519,045
|
|
06/03/2025
|
1,339.50p
|
1,341.00p
|
1,274.00p
|
1,290.00p
|
1,724,049
|
|
05/03/2025
|
1,383.00p
|
1,396.00p
|
1,335.50p
|
1,335.50p
|
1,520,156
|
|
04/03/2025
|
1,350.50p
|
1,385.00p
|
1,347.50p
|
1,379.00p
|
1,545,223
|
|
03/03/2025
|
1,356.50p
|
1,363.50p
|
1,322.00p
|
1,350.00p
|
1,886,530
|
|
28/02/2025
|
1,310.00p
|
1,401.00p
|
1,310.00p
|
1,361.50p
|
4,464,508
|
|
27/02/2025
|
1,306.00p
|
1,339.00p
|
1,294.50p
|
1,335.50p
|
1,852,234
|
|
26/02/2025
|
1,328.50p
|
1,334.50p
|
1,311.50p
|
1,317.00p
|
2,017,697
|
|
25/02/2025
|
1,346.00p
|
1,348.50p
|
1,325.00p
|
1,332.50p
|
2,219,459
|
|
24/02/2025
|
1,351.50p
|
1,363.00p
|
1,340.50p
|
1,350.00p
|
661,658
|
|
21/02/2025
|
1,355.50p
|
1,369.50p
|
1,350.50p
|
1,358.00p
|
1,148,669
|
|
20/02/2025
|
1,365.50p
|
1,367.00p
|
1,351.50p
|
1,360.00p
|
669,438
|
|
19/02/2025
|
1,350.00p
|
1,363.00p
|
1,344.50p
|
1,363.00p
|
918,891
|
|
18/02/2025
|
1,352.00p
|
1,357.00p
|
1,341.00p
|
1,348.00p
|
919,957
|
|
17/02/2025
|
1,341.50p
|
1,360.00p
|
1,341.00p
|
1,355.00p
|
718,519
|
|
14/02/2025
|
1,345.50p
|
1,349.50p
|
1,334.50p
|
1,344.00p
|
1,808,961
|
|
13/02/2025
|
1,353.00p
|
1,355.50p
|
1,331.00p
|
1,343.00p
|
1,262,422
|
|
12/02/2025
|
1,338.00p
|
1,344.00p
|
1,330.50p
|
1,344.00p
|
1,439,574
|
|
11/02/2025
|
1,329.00p
|
1,339.50p
|
1,324.00p
|
1,335.50p
|
919,621
|
|
10/02/2025
|
1,312.50p
|
1,332.50p
|
1,312.00p
|
1,325.00p
|
1,102,603
|
|
07/02/2025
|
1,320.00p
|
1,325.50p
|
1,308.50p
|
1,314.00p
|
5,064,040
|
|
06/02/2025
|
1,360.50p
|
1,362.50p
|
1,321.50p
|
1,352.00p
|
1,595,532
|
|
05/02/2025
|
1,337.00p
|
1,354.50p
|
1,333.50p
|
1,352.00p
|
1,434,402
|
|
04/02/2025
|
1,340.00p
|
1,349.63p
|
1,336.00p
|
1,341.00p
|
986,356
|
|
03/02/2025
|
1,338.50p
|
1,345.00p
|
1,329.00p
|
1,341.00p
|
919,726
|
|
31/01/2025
|
1,349.50p
|
1,353.50p
|
1,340.50p
|
1,342.50p
|
1,306,024
|
|
30/01/2025
|
1,312.00p
|
1,347.50p
|
1,309.50p
|
1,347.50p
|
1,312,924
|
|
29/01/2025
|
1,302.50p
|
1,318.50p
|
1,299.50p
|
1,310.50p
|
1,587,085
|
|
28/01/2025
|
1,297.50p
|
1,306.50p
|
1,292.00p
|
1,300.00p
|
1,296,148
|
|
27/01/2025
|
1,274.00p
|
1,291.00p
|
1,267.98p
|
1,291.00p
|
1,027,026
|
|
24/01/2025
|
1,293.00p
|
1,294.00p
|
1,264.00p
|
1,277.50p
|
1,313,002
|
|
23/01/2025
|
1,289.00p
|
1,291.50p
|
1,278.50p
|
1,290.50p
|
3,022,687
|
|
22/01/2025
|
1,285.50p
|
1,294.00p
|
1,279.00p
|
1,287.50p
|
889,815
|
|
21/01/2025
|
1,250.00p
|
1,279.50p
|
1,235.00p
|
1,279.50p
|
1,699,317
|
|
20/01/2025
|
1,285.00p
|
1,296.00p
|
1,270.50p
|
1,270.50p
|
876,204
|
|
17/01/2025
|
1,282.50p
|
1,304.00p
|
1,282.50p
|
1,289.00p
|
1,551,355
|
|
16/01/2025
|
1,271.50p
|
1,280.50p
|
1,237.50p
|
1,295.00p
|
2,797,067
|
|
15/01/2025
|
1,288.50p
|
1,300.50p
|
1,284.50p
|
1,295.00p
|
1,959,043
|
|
14/01/2025
|
1,275.00p
|
1,312.00p
|
1,271.50p
|
1,290.00p
|
1,604,448
|
|
13/01/2025
|
1,289.00p
|
1,290.49p
|
1,243.00p
|
1,270.00p
|
1,210,010
|
|
10/01/2025
|
1,301.50p
|
1,305.64p
|
1,292.50p
|
1,292.50p
|
945,684
|
|
09/01/2025
|
1,303.50p
|
1,306.00p
|
1,288.76p
|
1,304.50p
|
763,000
|
|
08/01/2025
|
1,310.00p
|
1,316.00p
|
1,295.80p
|
1,299.00p
|
853,518
|
|
07/01/2025
|
1,285.00p
|
1,305.00p
|
1,282.00p
|
1,302.50p
|
1,058,129
|
|
06/01/2025
|
1,291.50p
|
1,297.00p
|
1,276.00p
|
1,288.00p
|
1,262,013
|
|
03/01/2025
|
1,296.50p
|
1,299.50p
|
1,286.00p
|
1,290.50p
|
689,697
|
|
02/01/2025
|
1,289.00p
|
1,304.00p
|
1,283.50p
|
1,299.00p
|
906,756
|
|
01/01/2025
|
1,276.00p
|
1,290.50p
|
1,270.00p
|
1,282.00p
|
483,422
|
|
31/12/2024
|
1,276.00p
|
1,290.50p
|
1,270.00p
|
1,282.00p
|
483,422
|
|
30/12/2024
|
1,289.00p
|
1,290.50p
|
1,277.00p
|
1,281.50p
|
660,414
|
|
27/12/2024
|
1,287.50p
|
1,294.50p
|
1,280.50p
|
1,290.00p
|
750,041
|
|
26/12/2024
|
1,273.50p
|
1,282.50p
|
1,269.50p
|
1,278.50p
|
1,236,772
|
|
25/12/2024
|
1,273.50p
|
1,282.50p
|
1,269.50p
|
1,278.50p
|
1,236,772
|
|
24/12/2024
|
1,273.50p
|
1,282.50p
|
1,269.50p
|
1,278.50p
|
1,236,772
|
|
23/12/2024
|
1,267.50p
|
1,273.50p
|
1,258.00p
|
1,272.50p
|
700,804
|
|
20/12/2024
|
1,266.00p
|
1,275.50p
|
1,257.00p
|
1,269.00p
|
2,924,712
|
|
19/12/2024
|
1,268.50p
|
1,273.00p
|
1,254.50p
|
1,265.50p
|
1,840,838
|
|
18/12/2024
|
1,275.50p
|
1,286.00p
|
1,274.25p
|
1,278.50p
|
2,343,585
|
|
17/12/2024
|
1,273.00p
|
1,278.00p
|
1,263.50p
|
1,276.00p
|
1,201,835
|
|
16/12/2024
|
1,285.00p
|
1,285.00p
|
1,264.00p
|
1,274.50p
|
1,170,691
|
|
13/12/2024
|
1,273.50p
|
1,285.50p
|
1,269.97p
|
1,282.00p
|
1,661,053
|
|
12/12/2024
|
1,279.50p
|
1,283.50p
|
1,267.50p
|
1,270.50p
|
1,798,385
|
|
11/12/2024
|
1,241.00p
|
1,280.50p
|
1,238.00p
|
1,279.00p
|
1,425,025
|
|
10/12/2024
|
1,242.50p
|
1,253.00p
|
1,227.50p
|
1,237.50p
|
1,480,324
|
|
09/12/2024
|
1,256.50p
|
1,257.50p
|
1,246.50p
|
1,248.00p
|
695,635
|
|
06/12/2024
|
1,252.00p
|
1,254.00p
|
1,246.00p
|
1,253.00p
|
1,185,641
|
|
05/12/2024
|
1,241.50p
|
1,252.00p
|
1,239.00p
|
1,251.00p
|
1,163,509
|
|
04/12/2024
|
1,243.00p
|
1,246.50p
|
1,236.00p
|
1,243.50p
|
783,166
|
|
03/12/2024
|
1,242.00p
|
1,248.50p
|
1,237.00p
|
1,240.50p
|
1,060,456
|
|
02/12/2024
|
1,237.00p
|
1,242.50p
|
1,226.00p
|
1,242.50p
|
1,102,869
|