Dow Up1.22% Nasdaq Up2.00%

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
814.50 Up 2.50(0.31%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 13, 20121,224.001,228.001,217.001,221.001,841,4001,032.50
Nov 12, 20121,226.001,233.001,224.001,225.001,495,2001,035.88
Nov 9, 20121,228.001,237.011,222.001,225.002,484,9001,035.88
Nov 8, 20121,236.001,247.001,230.001,230.001,494,0001,040.11
Nov 7, 20121,254.001,270.001,237.001,237.002,765,9001,046.03
Nov 6, 20121,241.001,247.001,233.001,240.001,311,7001,048.57
Nov 5, 20121,241.001,244.001,230.001,240.001,061,9001,048.57
Nov 2, 20121,250.001,258.001,241.001,244.001,987,9001,051.95
Nov 1, 20121,248.001,257.001,240.001,252.001,903,0001,058.71
Oct 31, 20121,231.001,251.001,231.001,245.002,604,8001,052.79
Oct 30, 20121,223.001,238.001,218.001,232.001,162,0001,041.80
Oct 29, 20121,245.001,253.001,199.001,225.003,305,4001,035.88
Oct 26, 20121,212.001,237.001,211.001,221.002,461,8001,032.50
Oct 25, 20121,211.001,218.001,206.001,212.002,343,6001,024.89
Oct 24, 20121,213.001,217.001,203.001,209.001,380,7001,022.35
Oct 23, 20121,217.001,238.001,203.001,204.001,221,7001,018.12
Oct 22, 20121,217.001,217.001,208.001,212.00961,9001,024.89
Oct 19, 20121,213.001,221.001,209.001,218.001,703,0001,029.96
Oct 18, 20121,220.001,224.001,203.001,215.001,890,1001,027.43
Oct 17, 20121,250.001,250.001,213.001,217.003,593,3001,029.12
Oct 16, 20121,243.001,248.001,232.001,243.003,700,8001,051.10
Oct 15, 20121,230.001,246.001,229.001,234.001,371,9001,043.49
Oct 12, 20121,243.001,243.001,231.001,236.001,148,4001,045.18
Oct 11, 20121,245.001,254.001,242.601,248.001,211,8001,055.33
Oct 10, 20121,248.001,249.001,238.001,241.001,591,2001,049.41
Oct 9, 20121,254.001,254.001,241.501,250.003,393,0001,057.02
Oct 8, 20121,254.001,254.001,242.001,250.001,096,9001,057.02
Oct 5, 20121,253.001,258.001,242.001,255.002,540,1001,061.25
Oct 4, 20121,232.001,255.001,228.001,252.002,488,5001,058.71
Oct 3, 20121,232.001,239.001,222.001,230.002,308,6001,040.11
Oct 2, 20121,219.001,241.001,214.001,237.002,065,0001,046.03
Oct 1, 20121,212.001,231.001,208.001,226.001,573,0001,036.73
Sep 28, 20121,223.001,223.001,208.001,210.002,289,1001,023.20
Sep 27, 20121,225.001,229.001,211.001,217.001,757,5001,029.12
Sep 26, 20121,222.001,228.001,213.001,220.002,425,0001,031.65
Sep 25, 20121,219.001,232.001,214.001,232.002,234,3001,041.80
Sep 24, 20121,210.001,219.001,205.001,217.001,764,9001,029.12
Sep 21, 20121,200.001,220.001,195.001,217.009,651,1001,029.12
Sep 20, 20121,184.001,191.001,179.001,182.001,414,800999.52
Sep 19, 20121,179.001,185.001,173.001,184.001,105,4001,001.21
Sep 18, 20121,178.001,183.001,175.001,175.001,438,800993.60
Sep 17, 20121,188.001,192.001,180.001,183.001,089,9001,000.37
Sep 14, 20121,193.001,203.001,183.001,189.009,478,3001,005.44
Sep 13, 20121,165.001,184.001,162.001,179.002,533,000996.98
Sep 12, 20121,181.001,184.001,157.001,162.002,512,900982.61
Sep 11, 20121,196.001,196.001,170.001,173.001,990,000991.91
Sep 10, 20121,199.001,217.221,191.001,197.001,287,3001,012.20
Sep 7, 20121,207.001,211.001,198.001,201.001,127,1001,015.59
Sep 6, 20121,184.001,204.001,181.001,202.001,898,0001,016.43
Sep 5, 20121,182.001,192.001,178.001,182.001,994,500999.52
Sep 4, 20121,206.001,211.001,179.001,179.001,677,800996.98
Sep 3, 20121,196.001,209.001,192.151,207.00671,6001,020.66
Aug 31, 20121,202.001,210.001,194.001,195.002,358,3001,010.51
Aug 30, 20121,205.001,210.001,193.001,201.001,586,1001,015.59
Aug 29, 20121,208.001,213.001,199.001,206.001,861,4001,019.81
Aug 28, 20121,222.001,222.001,205.001,209.00898,7001,022.35
Aug 27, 20121,217.001,217.001,217.001,217.0001,029.12
Aug 24, 20121,215.001,221.001,211.001,217.001,090,1001,029.12
Aug 23, 20121,222.001,225.001,205.001,212.001,037,9001,024.89
Aug 22, 20121,233.001,233.001,213.001,215.00999,8001,027.43
Aug 21, 20121,228.001,239.001,221.001,236.001,464,9001,045.18
Aug 20, 20121,228.001,230.001,222.001,226.00813,0001,036.73
Aug 17, 20121,218.001,235.001,212.001,226.001,346,6001,036.73
Aug 16, 20121,210.001,224.001,201.001,212.002,362,2001,024.89
Aug 15, 20121,212.001,224.001,206.001,209.001,296,3001,022.35
Aug 15, 201216.6667 Dividend
Aug 14, 20121,227.001,232.001,218.001,225.002,133,8001,021.79
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.