Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

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
1,141.00 Up 7.00(0.62%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 31, 20141,131.001,146.001,128.001,141.002,053,9001,124.00
Jul 30, 20141,146.001,147.001,127.001,134.001,382,5001,117.10
Jul 29, 20141,154.001,157.001,141.001,144.001,158,1001,126.96
Jul 28, 20141,129.001,157.221,122.001,153.002,711,9001,135.82
Jul 25, 20141,135.001,154.001,126.001,132.004,459,8001,115.13
Jul 24, 20141,114.001,115.001,099.001,101.003,250,3001,084.60
Jul 23, 20141,103.001,117.001,098.001,112.001,603,9001,095.43
Jul 22, 20141,108.001,111.001,093.001,103.002,120,4001,086.57
Jul 21, 20141,126.001,129.001,102.001,106.001,786,4001,089.52
Jul 18, 20141,108.001,132.001,102.001,128.002,020,8001,111.19
Jul 17, 20141,113.001,119.001,108.001,109.001,187,8001,092.48
Jul 16, 20141,104.001,118.001,104.001,113.001,437,8001,096.42
Jul 15, 20141,106.001,118.001,102.001,104.001,471,0001,087.55
Jul 14, 20141,088.001,111.001,082.001,109.001,421,6001,092.48
Jul 11, 20141,095.001,095.001,084.001,087.001,932,4001,070.80
Jul 10, 20141,111.001,119.001,089.001,092.004,763,8001,075.73
Jul 9, 20141,125.001,128.001,109.001,109.001,993,2001,092.48
Jul 8, 20141,147.001,148.791,124.001,127.001,681,2001,110.21
Jul 7, 20141,148.001,155.001,144.001,149.001,035,2001,131.88
Jul 4, 20141,143.001,155.001,140.001,147.00980,8001,129.91
Jul 3, 20141,132.001,146.001,131.241,143.001,778,9001,125.97
Jul 2, 20141,159.001,160.001,133.001,134.002,416,2001,117.10
Jul 1, 20141,154.001,162.001,137.001,160.002,222,0001,142.72
Jun 30, 20141,134.001,154.001,127.001,154.002,745,4001,136.81
Jun 27, 20141,144.001,147.001,094.001,135.003,967,2001,118.09
Jun 26, 20141,132.001,145.001,132.001,144.002,281,2001,126.96
Jun 25, 20141,133.001,134.001,124.001,128.001,936,4001,111.19
Jun 24, 20141,123.001,136.001,118.361,134.001,282,9001,117.10
Jun 23, 20141,133.001,139.001,114.001,119.001,731,4001,102.33
Jun 20, 20141,124.001,131.001,119.001,119.001,892,9001,102.33
Jun 19, 20141,113.001,145.391,108.001,123.001,966,4001,106.27
Jun 18, 20141,107.001,119.001,103.001,107.001,546,8001,090.51
Jun 17, 20141,100.001,118.021,099.001,108.002,026,9001,091.49
Jun 16, 20141,116.001,120.721,098.001,099.002,311,1001,082.63
Jun 13, 20141,126.001,128.001,114.001,119.001,664,1001,102.33
Jun 12, 20141,133.001,137.001,125.001,129.001,541,2001,112.18
Jun 11, 20141,135.001,142.001,114.001,127.002,704,7001,110.21
Jun 10, 20141,148.001,150.001,129.931,132.002,147,9001,115.13
Jun 9, 20141,143.001,150.001,139.001,149.001,078,6001,131.88
Jun 6, 20141,149.001,152.001,140.001,143.001,617,7001,125.97
Jun 5, 20141,156.001,158.851,147.941,148.001,453,5001,130.90
Jun 4, 20141,170.001,178.001,152.001,158.001,748,4001,140.75
Jun 3, 20141,174.001,175.921,168.001,171.001,576,9001,153.55
Jun 2, 20141,174.001,179.001,164.001,174.001,763,9001,156.51
May 30, 20141,164.001,175.001,158.001,171.004,498,7001,153.55
May 29, 20141,146.001,169.001,145.001,164.001,598,0001,146.66
May 28, 20141,151.001,153.931,134.001,147.001,572,8001,129.91
May 27, 20141,142.001,160.001,141.441,152.001,406,9001,134.84
May 26, 20141,137.001,137.001,137.001,137.0001,120.06
May 23, 20141,142.001,146.001,129.001,137.001,537,0001,120.06
May 22, 20141,124.001,151.001,115.001,144.002,742,4001,126.96
May 21, 20141,153.001,156.001,128.001,132.003,344,2001,115.13
May 20, 20141,177.001,177.001,156.001,156.003,159,3001,138.78
May 19, 20141,172.001,182.001,166.001,175.002,739,1001,157.49
May 16, 20141,152.001,170.001,138.001,170.002,525,2001,152.57
May 15, 20141,158.001,163.501,143.581,150.002,283,1001,132.87
May 14, 20141,144.001,161.001,142.001,159.002,419,1001,141.73
May 13, 20141,140.001,155.001,136.201,146.002,089,1001,128.93
May 12, 20141,136.001,137.001,121.001,134.001,859,2001,117.10
May 9, 20141,119.001,143.001,111.311,137.002,288,0001,120.06
May 8, 20141,099.001,124.001,099.001,118.001,504,1001,101.34
May 7, 20141,110.001,113.001,092.501,101.002,042,1001,084.60
May 6, 20141,103.001,130.001,103.001,112.003,029,6001,095.43
May 5, 20141,094.001,094.001,094.001,094.0001,077.70
May 2, 20141,101.001,101.001,084.001,094.006,218,3001,077.70
May 1, 20141,113.001,117.001,097.001,102.003,525,3001,085.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.