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
20/05/2022 750.60 770.60 750.00 758.80 1,300,434
19/05/2022 754.20 757.00 741.20 745.20 1,307,080
18/05/2022 757.80 782.60 754.00 762.00 1,427,387
17/05/2022 748.60 764.00 748.60 758.40 1,320,394
16/05/2022 743.60 752.80 739.20 752.80 1,349,337
13/05/2022 754.40 754.40 731.60 743.60 2,464,639
12/05/2022 760.80 762.60 740.60 755.20 1,853,642
11/05/2022 760.80 761.40 751.20 760.00 2,348,644
10/05/2022 765.40 774.00 753.40 756.80 2,864,976
09/05/2022 759.80 767.20 755.00 757.60 1,783,777
06/05/2022 766.20 777.60 763.00 767.60 2,405,851
05/05/2022 788.40 796.40 767.80 768.40 1,541,636
04/05/2022 790.20 796.00 782.00 785.20 1,484,912
03/05/2022 780.00 800.00 779.20 789.40 12,336,301
29/04/2022 767.60 797.60 767.60 785.80 1,966,881
28/04/2022 779.00 779.60 767.00 771.00 1,016,790
27/04/2022 781.20 787.60 771.40 773.60 1,391,949
26/04/2022 793.60 800.60 776.40 779.40 1,765,625
25/04/2022 766.60 798.00 765.20 787.40 2,720,997
22/04/2022 780.40 798.60 779.80 782.80 1,858,223
21/04/2022 767.40 801.60 767.40 789.00 2,334,258
20/04/2022 769.20 773.00 761.00 767.40 1,694,719
19/04/2022 757.60 773.20 743.20 767.00 1,931,839
14/04/2022 773.00 778.80 763.60 772.00 1,717,407
13/04/2022 782.20 782.20 769.60 777.40 1,699,187
12/04/2022 763.00 792.40 763.00 779.40 2,323,370
11/04/2022 759.60 781.40 759.60 778.20 2,364,114
08/04/2022 772.40 773.97 756.40 762.20 2,081,443
07/04/2022 779.00 780.80 764.20 765.20 2,076,849
06/04/2022 766.00 783.00 763.20 775.00 3,749,236

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

Sponsored Adverts