livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pearson - (PSON) share price history


Pearson share pricePSON share price tradesPSON Fundamentals watchlistADD to watchlist
Pearson - (PSON) share price history
Date Open High Low Close Volume
27/03/2024 1,033.00 1,041.50 1,030.00 1,035.00 1,265,303
26/03/2024 1,031.00 1,035.50 1,023.00 1,031.00 1,333,000
25/03/2024 1,035.50 1,046.50 1,028.00 1,034.50 1,289,123
22/03/2024 1,037.50 1,045.50 1,034.35 1,037.50 1,309,761
21/03/2024 1,001.50 1,035.50 1,001.00 1,032.50 1,747,863
20/03/2024 1,008.50 1,013.50 1,004.50 1,009.50 1,338,591
19/03/2024 1,010.00 1,018.00 1,006.50 1,009.00 980,332
18/03/2024 1,014.50 1,021.00 1,010.50 1,017.50 1,009,496
15/03/2024 1,027.00 1,031.00 1,015.50 1,018.50 4,802,619
14/03/2024 1,025.50 1,032.00 1,020.50 1,027.50 1,470,219
13/03/2024 1,019.50 1,029.50 1,016.50 1,023.00 1,649,586
12/03/2024 1,003.00 1,018.50 1,000.50 1,018.50 1,989,468
11/03/2024 987.60 1,000.50 984.46 997.40 1,410,045
08/03/2024 1,009.00 1,014.00 985.60 993.00 1,522,639
07/03/2024 1,001.50 1,012.00 996.15 1,012.00 1,418,554
06/03/2024 1,023.50 1,032.00 1,004.50 1,007.50 2,428,145
05/03/2024 1,034.50 1,034.50 1,018.00 1,025.00 1,467,770
04/03/2024 993.20 1,037.00 990.20 1,035.00 1,590,860
01/03/2024 981.40 1,015.50 978.60 1,014.00 2,089,471
29/02/2024 950.40 965.60 940.20 960.60 3,798,668
28/02/2024 959.00 961.26 939.55 942.80 1,404,447
27/02/2024 962.40 962.40 951.20 956.40 1,086,377
26/02/2024 955.00 965.80 948.00 959.80 809,864
23/02/2024 959.40 960.80 949.80 953.20 846,459
22/02/2024 944.40 958.40 944.00 954.00 1,544,993
21/02/2024 959.00 959.00 944.20 947.00 1,354,082
20/02/2024 963.80 967.80 958.20 958.20 1,076,281
19/02/2024 968.00 970.80 960.40 965.40 658,615
16/02/2024 9.77 969.80 9.77 969.80 2,159,341
15/02/2024 954.80 975.60 953.26 969.00 1,497,712

Pearson - (PSON) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z