Pearson
(PSON)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
937.60p
|
951.20p
|
923.60p
|
946.40p
|
1,341,465
|
|
23/05/2024
|
942.60p
|
950.00p
|
934.60p
|
945.40p
|
2,289,752
|
|
22/05/2024
|
949.00p
|
960.80p
|
931.80p
|
940.40p
|
2,717,580
|
|
21/05/2024
|
953.80p
|
958.00p
|
949.80p
|
955.00p
|
3,088,592
|
|
20/05/2024
|
958.20p
|
964.40p
|
955.40p
|
957.60p
|
1,875,273
|
|
17/05/2024
|
959.60p
|
961.00p
|
948.60p
|
958.00p
|
2,979,002
|
|
16/05/2024
|
981.80p
|
984.80p
|
951.60p
|
958.60p
|
3,633,387
|
|
15/05/2024
|
988.40p
|
993.00p
|
981.20p
|
984.40p
|
1,496,474
|
|
14/05/2024
|
980.80p
|
991.00p
|
978.80p
|
987.20p
|
1,752,103
|
|
13/05/2024
|
997.60p
|
998.40p
|
982.20p
|
984.20p
|
1,377,979
|
|
10/05/2024
|
999.00p
|
1,001.50p
|
992.80p
|
997.60p
|
954,514
|
|
09/05/2024
|
1,015.00p
|
1,021.50p
|
999.80p
|
1,000.00p
|
873,429
|
|
08/05/2024
|
1,000.00p
|
1,019.00p
|
997.53p
|
1,015.00p
|
1,769,185
|
|
07/05/2024
|
1,003.00p
|
1,008.00p
|
985.40p
|
997.60p
|
1,225,235
|
|
06/05/2024
|
978.40p
|
988.00p
|
964.00p
|
987.40p
|
1,824,346
|
|
03/05/2024
|
978.40p
|
988.00p
|
964.00p
|
987.40p
|
1,824,346
|
|
02/05/2024
|
964.00p
|
977.20p
|
957.20p
|
974.40p
|
2,248,825
|
|
01/05/2024
|
965.40p
|
985.20p
|
965.40p
|
967.40p
|
1,960,318
|
|
30/04/2024
|
980.20p
|
986.20p
|
973.11p
|
973.60p
|
3,316,001
|
|
29/04/2024
|
989.00p
|
997.20p
|
981.80p
|
983.20p
|
3,873,615
|
|
26/04/2024
|
994.60p
|
995.00p
|
965.80p
|
987.00p
|
1,940,652
|
|
25/04/2024
|
1,000.50p
|
1,000.50p
|
975.80p
|
991.60p
|
1,293,539
|
|
24/04/2024
|
1,013.50p
|
1,015.50p
|
1,001.50p
|
1,003.00p
|
1,406,597
|
|
23/04/2024
|
1,016.50p
|
1,019.00p
|
1,009.00p
|
1,014.50p
|
1,332,238
|
|
22/04/2024
|
1,001.50p
|
1,013.00p
|
999.20p
|
1,009.50p
|
2,315,531
|
|
19/04/2024
|
990.20p
|
996.40p
|
985.40p
|
993.20p
|
1,427,563
|
|
18/04/2024
|
996.20p
|
998.00p
|
987.60p
|
993.80p
|
979,994
|
|
17/04/2024
|
986.60p
|
996.80p
|
986.20p
|
990.40p
|
1,385,372
|
|
16/04/2024
|
990.40p
|
999.00p
|
986.20p
|
986.60p
|
1,215,948
|
|
15/04/2024
|
1,004.00p
|
1,014.50p
|
1,004.00p
|
1,004.50p
|
1,734,942
|
|
12/04/2024
|
1,009.00p
|
1,010.00p
|
999.80p
|
1,005.50p
|
1,111,067
|
|
11/04/2024
|
1,003.00p
|
1,008.00p
|
998.20p
|
1,003.00p
|
1,601,256
|
|
10/04/2024
|
1,010.00p
|
1,010.00p
|
997.40p
|
1,006.00p
|
913,868
|
|
09/04/2024
|
1,011.00p
|
1,011.00p
|
1,000.50p
|
1,001.00p
|
1,002,214
|
|
08/04/2024
|
1,013.00p
|
1,018.00p
|
1,007.00p
|
1,010.00p
|
1,303,173
|
|
05/04/2024
|
1,007.50p
|
1,015.50p
|
1,005.00p
|
1,015.00p
|
1,276,533
|
|
04/04/2024
|
1,021.00p
|
1,027.00p
|
1,014.50p
|
1,017.50p
|
1,296,319
|
|
03/04/2024
|
1,020.50p
|
1,024.50p
|
1,013.00p
|
1,021.50p
|
1,269,690
|
|
02/04/2024
|
1,039.00p
|
1,046.00p
|
1,025.00p
|
1,025.00p
|
1,169,756
|
|
01/04/2024
|
1,034.50p
|
1,046.50p
|
1,034.50p
|
1,042.00p
|
1,246,901
|
|
29/03/2024
|
1,034.50p
|
1,046.50p
|
1,034.50p
|
1,042.00p
|
1,246,901
|
|
28/03/2024
|
1,034.50p
|
1,046.50p
|
1,034.50p
|
1,042.00p
|
1,246,901
|
|
27/03/2024
|
1,033.00p
|
1,041.50p
|
1,030.00p
|
1,035.00p
|
1,253,684
|
|
26/03/2024
|
1,031.00p
|
1,035.50p
|
1,023.00p
|
1,031.00p
|
1,375,051
|
|
25/03/2024
|
1,035.50p
|
1,046.50p
|
1,028.00p
|
1,034.50p
|
1,275,606
|
|
22/03/2024
|
1,037.50p
|
1,045.50p
|
1,034.50p
|
1,037.50p
|
1,298,374
|
|
21/03/2024
|
1,001.50p
|
1,035.50p
|
1,001.00p
|
1,032.50p
|
1,840,608
|
|
20/03/2024
|
1,008.50p
|
1,013.50p
|
1,004.50p
|
1,009.50p
|
1,338,617
|
|
19/03/2024
|
1,010.00p
|
1,018.00p
|
1,006.50p
|
1,009.00p
|
1,293,537
|