• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    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
    761.00 Up 41.50(5.77%) Feb 12, 11:35AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 13, 20121,224.001,228.001,217.001,221.001,841,4001,074.59
    Nov 12, 20121,226.001,233.001,224.001,225.001,495,2001,078.11
    Nov 9, 20121,228.001,237.011,222.001,225.002,484,9001,078.11
    Nov 8, 20121,236.001,247.001,230.001,230.001,494,0001,082.51
    Nov 7, 20121,254.001,270.001,237.001,237.002,765,9001,088.67
    Nov 6, 20121,241.001,247.001,233.001,240.001,311,7001,091.31
    Nov 5, 20121,241.001,244.001,230.001,240.001,061,9001,091.31
    Nov 2, 20121,250.001,258.001,241.001,244.001,987,9001,094.83
    Nov 1, 20121,248.001,257.001,240.001,252.001,903,0001,101.87
    Oct 31, 20121,231.001,251.001,231.001,245.002,604,8001,095.71
    Oct 30, 20121,223.001,238.001,218.001,232.001,162,0001,084.27
    Oct 29, 20121,245.001,253.001,199.001,225.003,305,4001,078.11
    Oct 26, 20121,212.001,237.001,211.001,221.002,461,8001,074.59
    Oct 25, 20121,211.001,218.001,206.001,212.002,343,6001,066.67
    Oct 24, 20121,213.001,217.001,203.001,209.001,380,7001,064.03
    Oct 23, 20121,217.001,238.001,203.001,204.001,221,7001,059.63
    Oct 22, 20121,217.001,217.001,208.001,212.00961,9001,066.67
    Oct 19, 20121,213.001,221.001,209.001,218.001,703,0001,071.95
    Oct 18, 20121,220.001,224.001,203.001,215.001,890,1001,069.31
    Oct 17, 20121,250.001,250.001,213.001,217.003,593,3001,071.07
    Oct 16, 20121,243.001,248.001,232.001,243.003,700,8001,093.95
    Oct 15, 20121,230.001,246.001,229.001,234.001,371,9001,086.03
    Oct 12, 20121,243.001,243.001,231.001,236.001,148,4001,087.79
    Oct 11, 20121,245.001,254.001,242.601,248.001,211,8001,098.35
    Oct 10, 20121,248.001,249.001,238.001,241.001,591,2001,092.19
    Oct 9, 20121,254.001,254.001,241.501,250.003,393,0001,100.11
    Oct 8, 20121,254.001,254.001,242.001,250.001,096,9001,100.11
    Oct 5, 20121,253.001,258.001,242.001,255.002,540,1001,104.51
    Oct 4, 20121,232.001,255.001,228.001,252.002,488,5001,101.87
    Oct 3, 20121,232.001,239.001,222.001,230.002,308,6001,082.51
    Oct 2, 20121,219.001,241.001,214.001,237.002,065,0001,088.67
    Oct 1, 20121,212.001,231.001,208.001,226.001,573,0001,078.99
    Sep 28, 20121,223.001,223.001,208.001,210.002,289,1001,064.91
    Sep 27, 20121,225.001,229.001,211.001,217.001,757,5001,071.07
    Sep 26, 20121,222.001,228.001,213.001,220.002,425,0001,073.71
    Sep 25, 20121,219.001,232.001,214.001,232.002,234,3001,084.27
    Sep 24, 20121,210.001,219.001,205.001,217.001,764,9001,071.07
    Sep 21, 20121,200.001,220.001,195.001,217.009,651,1001,071.07
    Sep 20, 20121,184.001,191.001,179.001,182.001,414,8001,040.27
    Sep 19, 20121,179.001,185.001,173.001,184.001,105,4001,042.03
    Sep 18, 20121,178.001,183.001,175.001,175.001,438,8001,034.11
    Sep 17, 20121,188.001,192.001,180.001,183.001,089,9001,041.15
    Sep 14, 20121,193.001,203.001,183.001,189.009,478,3001,046.43
    Sep 13, 20121,165.001,184.001,162.001,179.002,533,0001,037.63
    Sep 12, 20121,181.001,184.001,157.001,162.002,512,9001,022.67
    Sep 11, 20121,196.001,196.001,170.001,173.001,990,0001,032.35
    Sep 10, 20121,199.001,217.221,191.001,197.001,287,3001,053.47
    Sep 7, 20121,207.001,211.001,198.001,201.001,127,1001,056.99
    Sep 6, 20121,184.001,204.001,181.001,202.001,898,0001,057.87
    Sep 5, 20121,182.001,192.001,178.001,182.001,994,5001,040.27
    Sep 4, 20121,206.001,211.001,179.001,179.001,677,8001,037.63
    Sep 3, 20121,196.001,209.001,192.151,207.00671,6001,062.27
    Aug 31, 20121,202.001,210.001,194.001,195.002,358,3001,051.71
    Aug 30, 20121,205.001,210.001,193.001,201.001,586,1001,056.99
    Aug 29, 20121,208.001,213.001,199.001,206.001,861,4001,061.39
    Aug 28, 20121,222.001,222.001,205.001,209.00898,7001,064.03
    Aug 27, 20121,217.001,217.001,217.001,217.0001,071.07
    Aug 24, 20121,215.001,221.001,211.001,217.001,090,1001,071.07
    Aug 23, 20121,222.001,225.001,205.001,212.001,037,9001,066.67
    Aug 22, 20121,233.001,233.001,213.001,215.00999,8001,069.31
    Aug 21, 20121,228.001,239.001,221.001,236.001,464,9001,087.79
    Aug 20, 20121,228.001,230.001,222.001,226.00813,0001,078.99
    Aug 17, 20121,218.001,235.001,212.001,226.001,346,6001,078.99
    Aug 16, 20121,210.001,224.001,201.001,212.002,362,2001,066.67
    Aug 15, 20121,212.001,224.001,206.001,209.001,296,3001,064.03
    Aug 15, 201216.6667 Dividend
    Aug 14, 20121,227.001,232.001,218.001,225.002,133,8001,063.44
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.