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
14/06/2021 857.20 864.20 849.20 851.00 1,020,008
11/06/2021 851.00 856.40 845.40 852.00 691,366
10/06/2021 852.20 865.80 850.60 851.40 855,381
09/06/2021 851.40 854.60 843.60 852.20 851,933
08/06/2021 854.00 857.00 848.79 851.40 888,409
07/06/2021 848.80 855.60 844.40 849.80 1,283,805
04/06/2021 839.00 846.39 837.20 842.60 609,520
03/06/2021 831.60 839.60 827.40 839.20 1,353,574
02/06/2021 840.40 843.60 822.20 830.60 1,110,254
01/06/2021 818.20 844.00 818.20 843.00 1,333,616
28/05/2021 832.80 840.70 817.80 818.20 1,884,888
27/05/2021 842.60 846.80 826.20 826.20 4,759,557
26/05/2021 843.00 847.20 836.20 842.80 1,025,765
25/05/2021 847.40 849.20 835.80 843.40 924,744
24/05/2021 835.00 846.20 833.60 846.20 756,246
21/05/2021 847.20 850.80 823.40 837.40 1,509,425
20/05/2021 853.80 858.00 833.60 845.00 1,407,615
19/05/2021 844.40 845.73 830.20 845.40 1,072,522
18/05/2021 870.20 879.40 851.00 852.00 1,570,685
17/05/2021 855.00 868.40 855.00 863.00 956,077
14/05/2021 853.20 862.00 846.20 859.80 839,079
13/05/2021 843.20 852.20 836.20 848.00 1,197,889
12/05/2021 837.20 862.20 837.20 855.00 1,922,914
11/05/2021 834.20 843.00 832.00 836.40 1,680,873
10/05/2021 847.60 849.60 832.40 842.20 982,157
07/05/2021 832.80 847.40 832.80 846.20 1,902,057
06/05/2021 826.00 835.60 814.40 826.40 2,513,443
05/05/2021 798.00 811.80 793.60 807.40 1,044,256
04/05/2021 833.40 840.00 792.00 793.40 1,595,681
30/04/2021 832.40 845.20 823.60 830.00 1,456,421

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