Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

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
1,112.00 Up 9.00(0.82%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 23, 20141,103.001,117.001,098.001,112.001,603,9001,112.00
Jul 22, 20141,108.001,111.001,093.001,103.002,120,4001,103.00
Jul 21, 20141,126.001,129.001,102.001,106.001,786,4001,106.00
Jul 18, 20141,108.001,132.001,102.001,128.002,020,8001,128.00
Jul 17, 20141,113.001,119.001,108.001,109.001,187,8001,109.00
Jul 16, 20141,104.001,118.001,104.001,113.001,437,8001,113.00
Jul 15, 20141,106.001,118.001,102.001,104.001,471,0001,104.00
Jul 14, 20141,088.001,111.001,082.001,109.001,421,6001,109.00
Jul 11, 20141,095.001,095.001,084.001,087.001,932,4001,087.00
Jul 10, 20141,111.001,119.001,089.001,092.004,763,8001,092.00
Jul 9, 20141,125.001,128.001,109.001,109.001,993,2001,109.00
Jul 8, 20141,147.001,148.791,124.001,127.001,681,2001,127.00
Jul 7, 20141,148.001,155.001,144.001,149.001,035,2001,149.00
Jul 4, 20141,143.001,155.001,140.001,147.00980,8001,147.00
Jul 3, 20141,132.001,146.001,131.241,143.001,778,9001,143.00
Jul 2, 20141,159.001,160.001,133.001,134.002,416,2001,134.00
Jul 1, 20141,154.001,162.001,137.001,160.002,222,0001,160.00
Jun 30, 20141,134.001,154.001,127.001,154.002,745,4001,154.00
Jun 27, 20141,144.001,147.001,094.001,135.003,967,2001,135.00
Jun 26, 20141,132.001,145.001,132.001,144.002,281,2001,144.00
Jun 25, 20141,133.001,134.001,124.001,128.001,936,4001,128.00
Jun 24, 20141,123.001,136.001,118.361,134.001,282,9001,134.00
Jun 23, 20141,133.001,139.001,114.001,119.001,731,4001,119.00
Jun 20, 20141,124.001,131.001,119.001,119.001,892,9001,119.00
Jun 19, 20141,113.001,145.391,108.001,123.001,966,4001,123.00
Jun 18, 20141,107.001,119.001,103.001,107.001,546,8001,107.00
Jun 17, 20141,100.001,118.021,099.001,108.002,026,9001,108.00
Jun 16, 20141,116.001,120.721,098.001,099.002,311,1001,099.00
Jun 13, 20141,126.001,128.001,114.001,119.001,664,1001,119.00
Jun 12, 20141,133.001,137.001,125.001,129.001,541,2001,129.00
Jun 11, 20141,135.001,142.001,114.001,127.002,704,7001,127.00
Jun 10, 20141,148.001,150.001,129.931,132.002,147,9001,132.00
Jun 9, 20141,143.001,150.001,139.001,149.001,078,6001,149.00
Jun 6, 20141,149.001,152.001,140.001,143.001,617,7001,143.00
Jun 5, 20141,156.001,158.851,147.941,148.001,453,5001,148.00
Jun 4, 20141,170.001,178.001,152.001,158.001,748,4001,158.00
Jun 3, 20141,174.001,175.921,168.001,171.001,576,9001,171.00
Jun 2, 20141,174.001,179.001,164.001,174.001,763,9001,174.00
May 30, 20141,164.001,175.001,158.001,171.004,498,7001,171.00
May 29, 20141,146.001,169.001,145.001,164.001,598,0001,164.00
May 28, 20141,151.001,153.931,134.001,147.001,572,8001,147.00
May 27, 20141,142.001,160.001,141.441,152.001,406,9001,152.00
May 26, 20141,137.001,137.001,137.001,137.0001,137.00
May 23, 20141,142.001,146.001,129.001,137.001,537,0001,137.00
May 22, 20141,124.001,151.001,115.001,144.002,742,4001,144.00
May 21, 20141,153.001,156.001,128.001,132.003,344,2001,132.00
May 20, 20141,177.001,177.001,156.001,156.003,159,3001,156.00
May 19, 20141,172.001,182.001,166.001,175.002,739,1001,175.00
May 16, 20141,152.001,170.001,138.001,170.002,525,2001,170.00
May 15, 20141,158.001,163.501,143.581,150.002,283,1001,150.00
May 14, 20141,144.001,161.001,142.001,159.002,419,1001,159.00
May 13, 20141,140.001,155.001,136.201,146.002,089,1001,146.00
May 12, 20141,136.001,137.001,121.001,134.001,859,2001,134.00
May 9, 20141,119.001,143.001,111.311,137.002,288,0001,137.00
May 8, 20141,099.001,124.001,099.001,118.001,504,1001,118.00
May 7, 20141,110.001,113.001,092.501,101.002,042,1001,101.00
May 6, 20141,103.001,130.001,103.001,112.003,029,6001,112.00
May 5, 20141,094.001,094.001,094.001,094.0001,094.00
May 2, 20141,101.001,101.001,084.001,094.006,218,3001,094.00
May 1, 20141,113.001,117.001,097.001,102.003,525,3001,102.00
Apr 30, 20141,094.001,135.841,091.001,109.002,057,3001,109.00
Apr 29, 20141,105.001,115.001,087.001,097.002,586,6001,097.00
Apr 28, 20141,090.001,114.001,080.001,103.003,977,7001,103.00
Apr 25, 20141,051.001,093.001,051.001,090.003,393,8001,090.00
Apr 24, 20141,057.001,058.001,044.001,050.001,694,0001,050.00
Apr 23, 20141,062.001,064.001,053.001,056.001,922,1001,056.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.