• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    More On PSON.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Pearson plc (PSON.L)

    -LSE
    1,337.00 Up 17.00(1.29%) May 1, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 3, 20121,232.001,239.001,222.001,230.002,308,6001,099.48
    Oct 2, 20121,219.001,241.001,214.001,237.002,065,0001,105.74
    Oct 1, 20121,212.001,231.001,208.001,226.001,573,0001,095.91
    Sep 28, 20121,223.001,223.001,208.001,210.002,289,1001,081.61
    Sep 27, 20121,225.001,229.001,211.001,217.001,757,5001,087.86
    Sep 26, 20121,222.001,228.001,213.001,220.002,425,0001,090.55
    Sep 25, 20121,219.001,232.001,214.001,232.002,234,3001,101.27
    Sep 24, 20121,210.001,219.001,205.001,217.001,764,9001,087.86
    Sep 21, 20121,200.001,220.001,195.001,217.009,651,1001,087.86
    Sep 20, 20121,184.001,191.001,179.001,182.001,414,8001,056.58
    Sep 19, 20121,179.001,185.001,173.001,184.001,105,4001,058.37
    Sep 18, 20121,178.001,183.001,175.001,175.001,438,8001,050.32
    Sep 17, 20121,188.001,192.001,180.001,183.001,089,9001,057.47
    Sep 14, 20121,193.001,203.001,183.001,189.009,478,3001,062.84
    Sep 13, 20121,165.001,184.001,162.001,179.002,533,0001,053.90
    Sep 12, 20121,181.001,184.001,157.001,162.002,512,9001,038.70
    Sep 11, 20121,196.001,196.001,170.001,173.001,990,0001,048.53
    Sep 10, 20121,199.001,217.221,191.001,197.001,287,3001,069.99
    Sep 7, 20121,207.001,211.001,198.001,201.001,127,1001,073.56
    Sep 6, 20121,184.001,204.001,181.001,202.001,898,0001,074.46
    Sep 5, 20121,182.001,192.001,178.001,182.001,994,5001,056.58
    Sep 4, 20121,206.001,211.001,179.001,179.001,677,8001,053.90
    Sep 3, 20121,196.001,209.001,192.151,207.00671,6001,078.93
    Aug 31, 20121,202.001,210.001,194.001,195.002,358,3001,068.20
    Aug 30, 20121,205.001,210.001,193.001,201.001,586,1001,073.56
    Aug 29, 20121,208.001,213.001,199.001,206.001,861,4001,078.03
    Aug 28, 20121,222.001,222.001,205.001,209.00898,7001,080.71
    Aug 27, 20121,217.001,217.001,217.001,217.0001,087.86
    Aug 24, 20121,215.001,221.001,211.001,217.001,090,1001,087.86
    Aug 23, 20121,222.001,225.001,205.001,212.001,037,9001,083.40
    Aug 22, 20121,233.001,233.001,213.001,215.00999,8001,086.08
    Aug 21, 20121,228.001,239.001,221.001,236.001,464,9001,104.85
    Aug 20, 20121,228.001,230.001,222.001,226.00813,0001,095.91
    Aug 17, 20121,218.001,235.001,212.001,226.001,346,6001,095.91
    Aug 16, 20121,210.001,224.001,201.001,212.002,362,2001,083.40
    Aug 15, 20121,212.001,224.001,206.001,209.001,296,3001,080.71
    Aug 15, 201216.6667 Dividend
    Aug 14, 20121,227.001,232.001,218.001,225.002,133,8001,080.12
    Aug 13, 20121,240.001,241.001,225.001,232.001,384,5001,086.29
    Aug 10, 20121,233.001,243.001,233.001,239.001,137,2001,092.46
    Aug 9, 20121,250.001,254.001,226.151,235.001,857,4001,088.93
    Aug 8, 20121,234.001,248.001,221.001,248.001,472,8001,100.40
    Aug 7, 20121,241.001,248.001,229.001,238.001,348,4001,091.58
    Aug 6, 20121,236.001,244.001,229.001,239.001,044,0001,092.46
    Aug 3, 20121,226.001,239.001,221.001,238.001,569,9001,091.58
    Aug 2, 20121,224.001,233.001,218.001,223.002,198,1001,078.35
    Aug 1, 20121,199.001,231.461,196.151,230.002,356,8001,084.53
    Jul 31, 20121,190.001,202.401,184.001,196.006,142,5001,054.55
    Jul 30, 20121,239.001,239.001,190.001,190.005,239,1001,049.26
    Jul 27, 20121,268.001,275.001,217.001,230.005,300,3001,084.53
    Jul 26, 20121,271.001,302.001,270.001,294.002,434,6001,140.96
    Jul 25, 20121,261.001,269.001,257.001,261.001,526,1001,111.86
    Jul 24, 20121,271.001,277.001,258.001,261.001,116,0001,111.86
    Jul 23, 20121,270.001,284.001,263.851,270.001,397,1001,119.80
    Jul 20, 20121,288.001,293.001,274.001,282.002,001,1001,130.38
    Jul 19, 20121,275.001,291.001,271.001,290.001,376,4001,137.43
    Jul 18, 20121,261.001,277.001,253.001,273.001,324,4001,122.44
    Jul 17, 20121,269.001,271.001,254.001,255.002,189,2001,106.57
    Jul 16, 20121,276.001,277.001,259.001,264.001,331,4001,114.50
    Jul 13, 20121,251.001,274.001,250.561,274.002,023,0001,123.32
    Jul 12, 20121,239.001,250.001,238.001,249.001,298,5001,101.28
    Jul 11, 20121,240.001,249.001,232.001,246.001,504,4001,098.63
    Jul 10, 20121,241.001,251.001,235.001,244.001,817,4001,096.87
    Jul 9, 20121,249.001,256.001,234.001,244.001,532,7001,096.87
    Jul 6, 20121,245.001,258.001,245.001,253.001,963,4001,104.81
    Jul 5, 20121,262.001,267.001,249.001,250.002,333,9001,102.16
    Jul 4, 20121,255.001,267.001,251.001,260.001,559,7001,110.98
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.