Pearson
(PSON)
Sector: Media
Historic Prices - up to 10 years
|
22/11/2024
|
1,209.50p
|
1,231.00p
|
1,201.50p
|
1,201.00p
|
1,413,764
|
|
21/11/2024
|
1,196.00p
|
1,204.50p
|
1,185.00p
|
1,201.00p
|
1,147,040
|
|
20/11/2024
|
1,197.50p
|
1,200.00p
|
1,189.00p
|
1,192.00p
|
1,376,468
|
|
19/11/2024
|
1,207.00p
|
1,210.00p
|
1,183.50p
|
1,200.00p
|
1,147,923
|
|
18/11/2024
|
1,191.50p
|
1,206.50p
|
1,186.00p
|
1,206.50p
|
769,707
|
|
15/11/2024
|
1,194.00p
|
1,203.50p
|
1,187.00p
|
1,193.50p
|
924,124
|
|
14/11/2024
|
1,187.50p
|
1,199.00p
|
1,181.50p
|
1,193.50p
|
958,887
|
|
13/11/2024
|
1,208.50p
|
1,211.00p
|
1,183.50p
|
1,212.00p
|
1,201,584
|
|
12/11/2024
|
1,211.50p
|
1,218.00p
|
1,209.00p
|
1,212.00p
|
1,394,515
|
|
11/11/2024
|
1,211.00p
|
1,220.00p
|
1,209.50p
|
1,217.50p
|
904,310
|
|
08/11/2024
|
1,184.50p
|
1,207.00p
|
1,182.36p
|
1,204.00p
|
1,429,951
|
|
07/11/2024
|
1,191.50p
|
1,194.00p
|
1,173.50p
|
1,182.00p
|
2,308,904
|
|
06/11/2024
|
1,246.50p
|
1,263.00p
|
1,173.50p
|
1,187.00p
|
1,754,127
|
|
05/11/2024
|
1,155.00p
|
1,189.00p
|
1,153.00p
|
1,185.00p
|
1,317,861
|
|
04/11/2024
|
1,155.00p
|
1,160.13p
|
1,149.50p
|
1,156.00p
|
1,337,974
|
|
01/11/2024
|
1,136.50p
|
1,159.00p
|
1,127.50p
|
1,158.00p
|
1,625,171
|
|
31/10/2024
|
1,138.50p
|
1,144.00p
|
1,131.00p
|
1,139.50p
|
3,917,948
|
|
30/10/2024
|
1,118.50p
|
1,140.00p
|
1,113.00p
|
1,118.00p
|
2,169,726
|
|
29/10/2024
|
1,094.50p
|
1,119.00p
|
1,080.00p
|
1,118.00p
|
2,791,562
|
|
28/10/2024
|
1,046.50p
|
1,073.00p
|
1,044.00p
|
1,071.50p
|
2,782,325
|
|
25/10/2024
|
1,042.50p
|
1,047.50p
|
1,034.50p
|
1,043.00p
|
1,541,572
|
|
24/10/2024
|
1,042.00p
|
1,052.00p
|
1,041.50p
|
1,045.00p
|
522,399
|
|
23/10/2024
|
1,028.00p
|
1,045.00p
|
1,025.00p
|
1,045.00p
|
1,329,030
|
|
22/10/2024
|
1,027.50p
|
1,029.50p
|
1,018.00p
|
1,029.50p
|
851,538
|
|
21/10/2024
|
1,040.50p
|
1,041.50p
|
1,030.50p
|
1,030.50p
|
242,741
|
|
18/10/2024
|
1,041.50p
|
1,045.00p
|
1,033.50p
|
1,038.50p
|
645,767
|
|
17/10/2024
|
1,035.50p
|
1,050.00p
|
1,032.50p
|
1,046.00p
|
914,139
|
|
16/10/2024
|
1,034.00p
|
1,038.50p
|
1,029.00p
|
1,032.50p
|
620,151
|
|
15/10/2024
|
1,034.00p
|
1,039.00p
|
1,027.50p
|
1,027.50p
|
1,336,787
|
|
14/10/2024
|
1,030.00p
|
1,032.00p
|
1,019.50p
|
1,030.00p
|
1,048,007
|
|
11/10/2024
|
1,023.50p
|
1,029.00p
|
1,017.50p
|
1,027.50p
|
713,448
|
|
10/10/2024
|
1,027.50p
|
1,029.50p
|
1,018.50p
|
1,021.00p
|
904,672
|
|
09/10/2024
|
1,020.00p
|
1,026.00p
|
1,016.50p
|
1,026.00p
|
1,024,603
|
|
08/10/2024
|
1,018.50p
|
1,020.50p
|
1,010.50p
|
1,018.00p
|
932,174
|
|
07/10/2024
|
1,022.00p
|
1,024.00p
|
1,013.50p
|
1,022.00p
|
1,142,891
|
|
04/10/2024
|
1,021.50p
|
1,026.00p
|
1,017.50p
|
1,020.00p
|
752,208
|
|
03/10/2024
|
1,025.50p
|
1,029.50p
|
1,020.00p
|
1,027.00p
|
945,147
|
|
02/10/2024
|
1,017.50p
|
1,024.50p
|
1,016.00p
|
1,021.00p
|
1,639,067
|
|
01/10/2024
|
1,014.50p
|
1,026.50p
|
1,010.00p
|
1,022.50p
|
4,802,816
|
|
30/09/2024
|
1,020.50p
|
1,026.50p
|
1,010.00p
|
1,013.50p
|
1,117,686
|
|
27/09/2024
|
1,019.50p
|
1,031.25p
|
1,019.50p
|
1,025.50p
|
1,046,046
|
|
26/09/2024
|
1,031.50p
|
1,034.00p
|
1,015.50p
|
1,019.50p
|
1,145,567
|
|
25/09/2024
|
1,022.00p
|
1,031.00p
|
1,022.00p
|
1,026.50p
|
1,053,222
|
|
24/09/2024
|
1,027.00p
|
1,030.00p
|
1,020.00p
|
1,025.50p
|
740,703
|
|
23/09/2024
|
1,022.50p
|
1,033.00p
|
1,018.00p
|
1,026.00p
|
822,469
|
|
20/09/2024
|
1,027.50p
|
1,030.50p
|
1,017.50p
|
1,026.00p
|
5,227,727
|
|
19/09/2024
|
1,030.50p
|
1,031.50p
|
1,024.50p
|
1,024.00p
|
419,204
|
|
18/09/2024
|
1,035.50p
|
1,040.50p
|
1,016.00p
|
1,024.00p
|
1,417,131
|
|
17/09/2024
|
1,062.50p
|
1,063.00p
|
1,040.00p
|
1,040.00p
|
1,010,154
|
|
16/09/2024
|
1,058.50p
|
1,064.78p
|
1,055.50p
|
1,057.50p
|
2,449,884
|
|
13/09/2024
|
1,050.50p
|
1,068.00p
|
1,050.50p
|
1,051.50p
|
1,153,116
|
|
12/09/2024
|
1,049.50p
|
1,056.50p
|
1,040.00p
|
1,044.00p
|
1,154,858
|
|
11/09/2024
|
1,055.00p
|
1,055.00p
|
1,040.50p
|
1,052.50p
|
846,630
|
|
10/09/2024
|
1,050.50p
|
1,055.00p
|
1,044.50p
|
1,052.50p
|
1,491,625
|
|
09/09/2024
|
1,078.00p
|
1,078.00p
|
1,058.50p
|
1,058.50p
|
1,471,220
|
|
06/09/2024
|
1,073.50p
|
1,084.00p
|
1,071.50p
|
1,073.50p
|
870,402
|
|
05/09/2024
|
1,070.50p
|
1,084.00p
|
1,069.07p
|
1,074.00p
|
1,028,041
|
|
04/09/2024
|
1,064.00p
|
1,069.50p
|
1,057.50p
|
1,069.50p
|
1,586,988
|
|
03/09/2024
|
1,066.00p
|
1,071.50p
|
1,065.00p
|
1,071.50p
|
669,679
|
|
02/09/2024
|
1,057.50p
|
1,065.50p
|
1,054.00p
|
1,056.00p
|
420,209
|
|
30/08/2024
|
1,052.50p
|
1,056.10p
|
1,049.50p
|
1,056.00p
|
3,242,489
|
|
29/08/2024
|
1,050.00p
|
1,055.50p
|
1,046.00p
|
1,051.00p
|
651,001
|
|
28/08/2024
|
1,041.50p
|
1,044.00p
|
1,038.00p
|
1,044.00p
|
620,120
|
|
27/08/2024
|
1,040.00p
|
1,045.00p
|
1,029.50p
|
1,040.50p
|
1,361,407
|
|
26/08/2024
|
1,041.00p
|
1,043.00p
|
1,037.52p
|
1,042.00p
|
770,600
|
|
23/08/2024
|
1,041.00p
|
1,043.00p
|
1,037.52p
|
1,042.00p
|
770,600
|
|
22/08/2024
|
1,041.00p
|
1,043.00p
|
1,037.52p
|
1,042.00p
|
770,600
|
|
21/08/2024
|
1,039.50p
|
1,041.00p
|
1,030.00p
|
1,040.00p
|
3,056,549
|
|
20/08/2024
|
1,035.00p
|
1,062.50p
|
1,031.50p
|
1,040.00p
|
1,164,803
|
|
19/08/2024
|
1,043.50p
|
1,045.83p
|
1,037.50p
|
1,044.50p
|
101,625
|
|
16/08/2024
|
1,046.50p
|
1,049.00p
|
1,043.50p
|
1,044.50p
|
774,003
|
|
15/08/2024
|
1,038.00p
|
1,052.00p
|
1,033.50p
|
1,046.50p
|
786,248
|
|
14/08/2024
|
1,040.00p
|
1,040.50p
|
1,022.00p
|
1,035.00p
|
915,638
|
|
13/08/2024
|
1,035.00p
|
1,040.00p
|
1,031.50p
|
1,036.00p
|
655,481
|
|
12/08/2024
|
1,045.50p
|
1,046.50p
|
1,031.50p
|
1,034.50p
|
485,998
|
|
09/08/2024
|
1,044.00p
|
1,046.00p
|
1,039.00p
|
1,042.00p
|
1,482,994
|
|
08/08/2024
|
1,035.00p
|
1,043.00p
|
1,034.00p
|
1,041.00p
|
1,248,073
|
|
07/08/2024
|
1,044.00p
|
1,050.00p
|
1,032.50p
|
1,044.00p
|
1,268,182
|
|
06/08/2024
|
1,047.50p
|
1,050.00p
|
1,036.50p
|
1,039.50p
|
2,838,238
|
|
05/08/2024
|
1,033.00p
|
1,046.00p
|
1,028.00p
|
1,045.50p
|
1,568,941
|
|
02/08/2024
|
1,049.50p
|
1,061.00p
|
1,045.00p
|
1,049.50p
|
1,457,535
|
|
01/08/2024
|
1,056.00p
|
1,069.57p
|
1,054.25p
|
1,062.00p
|
1,386,690
|
|
31/07/2024
|
1,049.00p
|
1,063.00p
|
1,043.00p
|
1,056.00p
|
1,960,852
|
|
30/07/2024
|
1,042.00p
|
1,058.00p
|
1,038.50p
|
1,046.50p
|
2,879,392
|
|
29/07/2024
|
1,039.00p
|
1,060.00p
|
991.96p
|
1,045.00p
|
3,227,792
|
|
26/07/2024
|
1,039.00p
|
1,048.50p
|
1,039.00p
|
1,039.00p
|
1,135,836
|
|
25/07/2024
|
1,024.50p
|
1,039.00p
|
1,019.00p
|
1,039.00p
|
1,597,419
|
|
24/07/2024
|
1,022.00p
|
1,033.00p
|
1,021.00p
|
1,026.00p
|
1,200,294
|
|
23/07/2024
|
1,025.00p
|
1,039.00p
|
1,022.00p
|
1,025.50p
|
3,623,610
|
|
22/07/2024
|
1,023.50p
|
1,033.00p
|
1,018.00p
|
1,026.50p
|
1,518,854
|
|
19/07/2024
|
1,016.00p
|
1,019.00p
|
1,000.50p
|
1,019.00p
|
1,719,091
|
|
18/07/2024
|
1,011.50p
|
1,020.50p
|
1,011.50p
|
1,019.00p
|
1,594,398
|
|
17/07/2024
|
1,010.00p
|
1,011.50p
|
1,005.00p
|
1,007.00p
|
1,405,651
|
|
16/07/2024
|
1,007.00p
|
1,014.50p
|
1,006.50p
|
1,008.50p
|
1,444,425
|
|
15/07/2024
|
1,008.00p
|
1,023.50p
|
1,006.00p
|
1,012.00p
|
2,246,119
|
|
12/07/2024
|
1,021.00p
|
1,021.00p
|
1,011.00p
|
1,013.50p
|
1,607,813
|
|
11/07/2024
|
1,007.50p
|
1,014.00p
|
1,005.00p
|
1,007.00p
|
1,759,131
|
|
10/07/2024
|
1,009.50p
|
1,019.00p
|
1,005.00p
|
1,007.50p
|
1,021,521
|
|
09/07/2024
|
1,011.00p
|
1,016.00p
|
1,007.00p
|
1,010.00p
|
1,740,194
|
|
08/07/2024
|
1,005.00p
|
1,012.00p
|
1,003.50p
|
1,008.00p
|
1,256,135
|
|
05/07/2024
|
999.60p
|
1,015.16p
|
995.98p
|
1,006.00p
|
1,191,843
|
|
04/07/2024
|
984.80p
|
994.60p
|
984.80p
|
994.20p
|
928,526
|
|
03/07/2024
|
984.80p
|
987.40p
|
977.80p
|
984.00p
|
5,899,782
|
|
02/07/2024
|
975.80p
|
982.00p
|
975.00p
|
977.40p
|
1,606,528
|
|
01/07/2024
|
991.00p
|
998.80p
|
983.60p
|
983.60p
|
2,348,809
|
|
28/06/2024
|
987.40p
|
993.80p
|
984.00p
|
990.80p
|
1,601,484
|
|
27/06/2024
|
978.40p
|
989.00p
|
968.80p
|
985.60p
|
1,099,332
|
|
26/06/2024
|
981.20p
|
983.00p
|
972.80p
|
974.80p
|
1,619,832
|
|
25/06/2024
|
975.80p
|
981.00p
|
973.00p
|
977.60p
|
1,611,946
|
|
24/06/2024
|
972.60p
|
978.80p
|
967.60p
|
975.80p
|
1,069,700
|
|
21/06/2024
|
968.20p
|
974.20p
|
963.20p
|
973.00p
|
3,367,007
|
|
20/06/2024
|
962.80p
|
972.80p
|
959.60p
|
968.20p
|
1,516,479
|
|
19/06/2024
|
959.00p
|
970.20p
|
956.00p
|
965.00p
|
1,709,213
|
|
18/06/2024
|
963.80p
|
968.60p
|
958.80p
|
961.40p
|
1,715,190
|
|
17/06/2024
|
952.60p
|
954.56p
|
946.80p
|
952.40p
|
1,693,117
|
|
14/06/2024
|
954.40p
|
954.40p
|
945.60p
|
949.00p
|
1,546,472
|
|
13/06/2024
|
958.00p
|
961.20p
|
947.40p
|
950.00p
|
1,156,912
|
|
12/06/2024
|
951.60p
|
961.40p
|
946.00p
|
960.60p
|
1,816,228
|
|
11/06/2024
|
958.80p
|
964.20p
|
946.00p
|
947.20p
|
1,516,351
|
|
10/06/2024
|
951.80p
|
961.20p
|
948.20p
|
954.00p
|
1,331,989
|
|
07/06/2024
|
947.80p
|
961.80p
|
944.20p
|
961.80p
|
1,753,439
|
|
06/06/2024
|
954.80p
|
956.80p
|
943.20p
|
946.40p
|
1,188,161
|
|
05/06/2024
|
945.60p
|
966.40p
|
945.60p
|
954.60p
|
2,856,760
|
|
04/06/2024
|
932.80p
|
946.40p
|
932.00p
|
941.60p
|
1,703,340
|
|
03/06/2024
|
956.20p
|
959.60p
|
932.20p
|
932.20p
|
1,953,996
|
|
31/05/2024
|
937.80p
|
948.20p
|
935.80p
|
948.00p
|
5,891,997
|
|
30/05/2024
|
927.00p
|
940.00p
|
925.20p
|
937.20p
|
1,998,609
|
|
29/05/2024
|
938.60p
|
940.20p
|
928.00p
|
930.00p
|
1,144,309
|
|
28/05/2024
|
943.00p
|
944.40p
|
932.60p
|
938.20p
|
1,712,135
|
|
27/05/2024
|
937.60p
|
951.20p
|
923.60p
|
946.40p
|
1,341,465
|