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
02/09/2025 1,089.00 1,095.00 1,084.50 1,085.50 1,323,830
01/09/2025 1,075.00 1,091.50 1,074.50 1,089.50 955,461
29/08/2025 1,083.00 1,087.67 1,077.00 1,077.00 1,288,241
28/08/2025 1,095.00 1,095.71 1,082.00 1,084.50 676,273
27/08/2025 1,087.50 1,098.00 1,085.04 1,093.00 846,989
26/08/2025 1,089.50 1,101.00 1,083.00 1,084.50 2,794,765
22/08/2025 1,100.00 1,102.50 1,094.00 1,099.00 842,855
21/08/2025 1,099.50 1,102.00 1,090.50 1,097.50 902,350
20/08/2025 1,086.00 1,097.00 1,082.20 1,097.00 745,322
19/08/2025 1,073.00 1,086.00 1,070.50 1,084.50 1,227,170
18/08/2025 1,064.50 1,071.50 1,063.50 1,070.00 962,773
15/08/2025 1,073.50 1,073.50 1,056.00 1,063.00 1,183,881
14/08/2025 1,064.00 1,066.00 1,058.00 1,065.50 1,208,298
13/08/2025 1,067.50 1,074.00 1,059.50 1,065.50 1,269,739
12/08/2025 1,080.00 1,084.50 1,052.50 1,064.50 1,484,350
11/08/2025 1,077.00 1,085.00 1,074.29 1,081.50 747,771
08/08/2025 1,085.50 1,086.15 1,053.50 1,075.00 1,396,225
07/08/2025 1,076.50 1,101.00 1,076.50 1,085.50 1,865,436
06/08/2025 1,130.50 1,130.50 1,083.50 1,083.50 1,985,608
05/08/2025 1,125.50 1,135.50 1,120.00 1,127.00 1,505,190
04/08/2025 1,122.00 1,134.53 1,112.00 1,127.50 2,729,053
01/08/2025 1,129.00 1,146.00 1,092.00 1,137.50 3,527,760
31/07/2025 1,065.50 1,081.50 1,061.00 1,072.50 1,806,136
30/07/2025 1,056.00 1,069.50 1,056.00 1,067.00 1,319,600
29/07/2025 1,051.00 1,064.10 1,050.50 1,058.50 1,334,066
28/07/2025 1,059.00 1,062.00 1,050.00 1,055.00 1,771,971
25/07/2025 1,050.00 1,057.50 1,048.50 1,057.50 1,387,103
24/07/2025 1,053.50 1,058.00 1,049.50 1,051.50 1,210,909
23/07/2025 1,055.50 1,058.50 1,048.50 1,054.50 1,477,955
22/07/2025 1,040.50 1,058.50 1,040.00 1,052.50 1,108,852

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