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
22/05/2024 949.00 950.80 931.80 940.40 1,804,709
21/05/2024 953.80 958.00 949.80 955.00 1,778,516
20/05/2024 958.20 964.40 955.40 957.60 1,685,927
17/05/2024 959.60 961.00 948.60 958.00 2,858,138
16/05/2024 981.80 984.80 951.60 958.60 3,053,428
15/05/2024 988.40 993.00 984.40 984.40 1,464,637
14/05/2024 980.80 991.00 978.80 987.20 1,195,696
13/05/2024 997.60 998.40 982.20 984.20 1,280,325
10/05/2024 999.00 1,001.00 992.80 997.60 928,594
09/05/2024 1,015.00 1,016.50 999.80 1,000.00 832,382
08/05/2024 1,000.00 1,019.00 997.53 1,015.00 1,546,542
07/05/2024 1,003.00 1,008.00 985.40 997.60 1,170,579
03/05/2024 978.40 988.00 977.40 987.40 1,256,251
02/05/2024 964.00 977.20 963.40 974.40 1,547,016
01/05/2024 965.40 985.20 965.40 967.40 1,429,530
30/04/2024 980.20 986.20 973.60 973.60 2,495,000
29/04/2024 989.00 997.20 981.80 983.20 2,177,629
26/04/2024 994.60 995.20 965.80 987.00 1,942,681
25/04/2024 1,000.50 1,000.50 975.80 991.60 1,294,534
24/04/2024 1,013.50 1,015.50 1,001.50 1,003.00 1,408,163
23/04/2024 1,016.50 1,019.00 1,009.00 1,014.50 1,332,913
22/04/2024 1,001.50 1,013.00 999.20 1,009.50 2,315,926
19/04/2024 990.20 996.40 985.40 993.20 1,379,723
18/04/2024 996.20 998.00 987.60 993.80 979,370
17/04/2024 986.60 996.80 986.20 990.40 1,213,783
16/04/2024 990.40 999.00 986.20 986.60 1,219,519
15/04/2024 1,004.00 1,014.50 1,004.00 1,004.50 1,741,394
12/04/2024 1,009.00 1,010.00 999.80 1,005.50 1,113,361
11/04/2024 1,003.00 1,008.00 998.20 1,003.00 1,066,718
10/04/2024 1,010.00 1,010.00 997.40 1,006.00 923,592

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