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
30/05/2025 1,173.00 1,181.50 1,165.00 1,165.00 3,891,394
29/05/2025 1,187.00 1,191.50 1,161.00 1,177.00 1,281,457
28/05/2025 1,201.50 1,205.50 1,186.50 1,186.50 1,182,051
27/05/2025 1,219.50 1,224.00 1,200.50 1,200.50 1,353,364
23/05/2025 1,222.00 1,225.34 1,202.00 1,212.00 861,033
22/05/2025 1,216.50 1,222.00 1,206.00 1,218.50 1,360,828
21/05/2025 1,212.00 1,218.00 1,208.00 1,217.00 860,640
20/05/2025 1,206.00 1,216.00 1,202.00 1,215.50 2,810,260
19/05/2025 1,193.50 1,201.50 1,184.00 1,201.00 1,421,171
16/05/2025 1,199.50 1,205.50 1,192.50 1,198.50 2,103,785
15/05/2025 1,180.00 1,202.00 1,177.50 1,199.50 1,665,843
14/05/2025 1,179.00 1,187.00 1,164.00 1,187.00 1,427,583
13/05/2025 1,163.50 1,180.50 1,163.00 1,180.50 1,533,732
12/05/2025 1,166.50 1,179.00 1,158.00 1,166.00 1,072,300
09/05/2025 1,161.50 1,173.00 1,160.00 1,164.50 818,001
08/05/2025 1,176.50 1,182.00 1,160.00 1,162.50 1,236,511
07/05/2025 1,172.50 1,179.00 1,159.50 1,169.50 1,463,509
06/05/2025 1,186.50 1,188.00 1,152.00 1,169.00 4,375,204
02/05/2025 1,159.00 1,182.50 1,127.50 1,182.50 1,881,383
01/05/2025 1,198.50 1,200.50 1,165.50 1,174.50 1,568,126
30/04/2025 1,161.00 1,196.50 1,161.00 1,196.50 2,778,421
29/04/2025 1,160.00 1,162.00 1,152.50 1,155.00 1,252,555
28/04/2025 1,159.50 1,160.50 1,149.00 1,155.00 1,305,953
25/04/2025 1,175.00 1,176.00 1,150.00 1,152.00 1,724,993
24/04/2025 1,167.50 1,175.50 1,157.00 1,175.50 1,463,773
23/04/2025 1,173.00 1,177.00 1,164.00 1,167.50 2,168,184
22/04/2025 1,168.50 1,172.00 1,153.00 1,161.00 1,442,216
17/04/2025 1,165.00 1,175.00 1,162.50 1,172.50 1,013,069
16/04/2025 1,177.00 1,177.50 1,161.50 1,170.50 1,597,804
15/04/2025 1,179.00 1,187.00 1,174.50 1,178.00 1,202,986

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