1. Share Prices

  2. Pearson PLC (PSON)

1,126.50p-11.00 (-0.97%)04 Aug 2025, 14:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pearson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20251129.00p1149.50p1092.00p1137.50p3,737,993
Jul 31, 20251065.50p1081.50p1061.00p1072.50p1,997,515
Jul 30, 20251056.00p1069.50p1056.00p1067.00p1,431,398
Jul 29, 20251051.00p1064.10p1050.50p1058.50p1,400,982
Jul 28, 20251059.00p1062.50p1050.00p1055.00p1,876,445
Jul 25, 20251050.00p1057.50p1048.50p1057.50p1,552,311
Jul 24, 20251053.50p1058.00p1049.50p1051.50p1,449,544
Jul 23, 20251055.50p1058.50p1048.50p1054.50p8,169,314
Jul 22, 20251040.50p1059.00p1040.00p1052.50p1,149,672
Jul 21, 20251048.00p1052.50p1041.00p1044.50p1,231,838
Jul 18, 20251053.00p1059.00p1048.50p1049.00p1,578,785
Jul 17, 20251051.00p1058.00p1047.84p1053.00p1,048,218
Jul 16, 20251047.50p1056.50p1046.00p1049.00p981,545
Jul 15, 20251052.50p1058.50p1049.00p1054.00p1,394,320
Jul 14, 20251047.00p1056.00p1042.50p1056.00p1,153,525
Jul 11, 20251050.00p1060.00p1049.50p1052.50p940,980
Jul 10, 20251045.00p1060.50p1044.50p1055.50p1,257,040
Jul 9, 20251060.00p1067.50p1048.00p1050.00p2,364,717
Jul 8, 20251059.50p1063.50p1048.50p1063.50p2,266,439
Jul 7, 20251075.00p1075.00p1065.00p1065.00p911,764
Jul 4, 20251074.00p1075.00p1064.50p1070.00p917,668
Jul 3, 20251071.00p1080.50p1069.00p1076.50p971,375
Jul 2, 20251092.50p1092.50p1063.50p1066.00p1,535,082
Jul 1, 20251075.00p1091.00p1072.50p1087.50p1,733,538
Jun 30, 20251072.00p1079.50p1068.50p1071.50p1,986,152
Jun 27, 20251075.00p1092.50p1068.00p1071.50p2,060,204
Jun 26, 20251050.00p1070.00p1043.00p1052.50p1,738,895
Jun 25, 20251045.50p1051.00p1034.00p1050.50p1,898,050
Jun 24, 20251073.50p1073.83p1058.50p1058.50p1,573,210
Jun 23, 20251072.00p1075.00p1036.50p1060.50p2,551,602
Jun 20, 20251078.00p1087.00p1074.00p1080.00p3,058,273
Jun 19, 20251070.50p1088.50p1068.50p1073.50p1,530,307
Jun 18, 20251055.50p1079.00p1055.50p1071.50p1,879,844
Jun 17, 20251063.00p1069.00p1057.83p1059.00p1,637,077
Jun 16, 20251064.00p1072.50p1056.00p1070.00p1,720,907
Jun 13, 20251066.00p1071.50p1052.50p1066.00p1,960,262
Jun 12, 20251075.00p1086.10p1072.00p1074.50p2,746,753
Jun 11, 20251080.50p1091.50p1080.00p1084.50p1,638,523
Jun 10, 20251095.00p1105.00p1081.76p1084.00p1,430,166
Jun 9, 20251099.00p1099.00p1083.50p1090.50p1,290,484
Jun 6, 20251101.50p1109.50p1089.50p1095.50p1,758,684
Jun 5, 20251092.50p1108.00p1087.00p1108.00p2,440,137
Jun 4, 20251074.50p1101.50p1073.00p1095.00p2,414,544
Jun 3, 20251160.00p1164.50p1085.50p1085.50p7,908,309
Jun 2, 20251160.00p1172.50p1154.00p1162.50p1,977,753
May 30, 20251173.00p1181.50p1165.00p1165.00p4,915,348
May 29, 20251187.00p1192.50p1161.00p1177.00p1,324,666
May 28, 20251201.50p1205.50p1186.50p1186.50p1,326,361
May 27, 20251219.50p1224.00p1200.50p1200.50p1,663,272
May 23, 20251222.00p1225.34p1202.00p1212.00p1,040,782
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC480.3020.74
Lloyds Banking Group PLC81.828.03
Clarkson PLC3,660.007.17
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC345.614.51

Fallers

CompanyPrice% Chg
Auction Technology Group PLC377.04-21.45
Senior PLC186.00-4.12
Frasers Group PLC664.00-2.06
Itv PLC80.05-2.08
Inchcape PLC673.00-1.90
Ithaca Energy PLC166.00-1.89