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
16/09/2021 729.60 736.80 725.60 725.60 1,200,822
15/09/2021 736.00 741.20 725.40 725.60 1,456,318
14/09/2021 741.40 749.20 736.80 736.80 890,438
13/09/2021 756.60 761.20 738.40 739.60 1,460,150
10/09/2021 762.60 767.40 747.20 752.00 1,575,913
09/09/2021 755.20 765.00 754.60 760.40 1,721,012
08/09/2021 750.20 767.80 750.20 760.20 1,247,770
07/09/2021 759.80 766.60 758.40 760.00 555,357
06/09/2021 763.40 767.40 759.80 760.80 631,131
03/09/2021 770.40 772.00 759.00 762.00 1,028,680
02/09/2021 768.40 773.80 758.80 769.80 1,068,689
01/09/2021 773.40 781.20 765.40 769.20 1,744,168
31/08/2021 769.00 770.60 759.60 767.60 2,457,328
27/08/2021 771.60 771.60 759.60 767.00 915,600
26/08/2021 777.60 781.80 769.80 769.80 1,025,697
25/08/2021 779.20 785.21 774.60 776.20 744,794
24/08/2021 773.40 781.73 765.20 778.20 1,419,115
23/08/2021 783.00 788.20 769.80 773.00 1,329,338
20/08/2021 758.60 761.60 753.00 758.00 2,057,018
19/08/2021 760.00 760.00 744.40 756.40 999,685
18/08/2021 763.40 767.60 756.80 762.60 1,128,345
17/08/2021 772.20 776.20 760.80 762.00 1,305,100
16/08/2021 785.00 786.40 774.20 778.00 800,391
13/08/2021 791.80 804.20 783.40 784.40 774,425
12/08/2021 786.00 797.20 784.80 792.20 1,236,193
11/08/2021 798.20 800.80 789.00 799.40 590,269
10/08/2021 805.40 805.60 794.80 798.60 2,381,293
09/08/2021 802.00 803.20 791.90 794.40 792,421
06/08/2021 805.00 807.60 789.60 798.60 889,685
05/08/2021 782.60 808.40 782.60 805.00 1,920,778

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