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
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
09/04/2024 1,011.00 1,011.00 1,000.50 1,001.00 1,004,367
08/04/2024 1,013.00 1,016.50 1,007.00 1,010.00 1,290,475
05/04/2024 1,007.50 1,015.50 1,005.00 1,015.00 1,280,036
04/04/2024 1,021.00 1,027.00 1,014.50 1,017.50 1,302,144
03/04/2024 1,020.50 1,024.50 1,013.00 1,021.50 1,274,494
02/04/2024 1,039.00 1,046.00 1,025.00 1,025.00 1,189,875
28/03/2024 1,034.50 1,046.50 1,034.50 1,042.00 2,420,437
27/03/2024 1,033.00 1,041.50 1,030.00 1,035.00 1,265,303
26/03/2024 1,031.00 1,035.50 1,023.00 1,031.00 1,333,000
25/03/2024 1,035.50 1,046.50 1,028.00 1,034.50 1,289,123
22/03/2024 1,037.50 1,045.50 1,034.35 1,037.50 1,309,761
21/03/2024 1,001.50 1,035.50 1,001.00 1,032.50 1,747,863
20/03/2024 1,008.50 1,013.50 1,004.50 1,009.50 1,338,591
19/03/2024 1,010.00 1,018.00 1,006.50 1,009.00 980,332
18/03/2024 1,014.50 1,021.00 1,010.50 1,017.50 1,009,496
15/03/2024 1,027.00 1,031.00 1,015.50 1,018.50 4,802,619
14/03/2024 1,025.50 1,032.00 1,020.50 1,027.50 1,470,219
13/03/2024 1,019.50 1,029.50 1,016.50 1,023.00 1,649,586
12/03/2024 1,003.00 1,018.50 1,000.50 1,018.50 1,989,468
11/03/2024 987.60 1,000.50 984.46 997.40 1,410,045
08/03/2024 1,009.00 1,014.00 985.60 993.00 1,522,639
07/03/2024 1,001.50 1,012.00 996.15 1,012.00 1,418,554
06/03/2024 1,023.50 1,032.00 1,004.50 1,007.50 2,428,145
05/03/2024 1,034.50 1,034.50 1,018.00 1,025.00 1,467,770

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