Pearson
(PSON)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
29/11/2024
|
1,232.00p
|
1,237.50p
|
1,229.50p
|
1,233.00p
|
1,390,562
|
|
28/11/2024
|
1,235.00p
|
1,242.50p
|
1,227.50p
|
1,232.00p
|
2,005,832
|
|
27/11/2024
|
1,236.50p
|
1,246.50p
|
1,230.50p
|
1,236.50p
|
1,786,748
|
|
26/11/2024
|
1,232.50p
|
1,243.00p
|
1,227.00p
|
1,236.50p
|
838,440
|
|
25/11/2024
|
1,231.00p
|
1,244.06p
|
1,223.50p
|
1,234.50p
|
4,850,124
|
|
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
|