U.S. Markets open in 3 hrs 48 mins

Pearson plc (PSON.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
574.500.00 (0.00%)
As of 10:26AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017572.50576.50572.50574.50574.50149,551
Sep 20, 2017571.50580.50568.77574.50574.502,473,813
Sep 19, 2017570.50575.50569.16570.50570.502,115,961
Sep 18, 2017567.50574.50567.00572.50572.502,630,149
Sep 15, 2017585.50585.55565.00568.50568.507,221,952
Sep 14, 2017592.50596.00579.95586.50586.502,649,823
Sep 13, 2017586.00592.00584.00590.50590.502,804,456
Sep 12, 2017585.00589.00582.00587.00587.002,150,771
Sep 11, 2017589.00595.00588.00588.00588.001,950,420
Sep 08, 2017594.00596.00584.50586.00586.001,663,396
Sep 07, 2017600.50604.50595.50596.00596.001,982,578
Sep 06, 2017597.00602.00588.00599.00599.003,012,933
Sep 05, 2017600.00603.50595.00596.00596.002,121,037
Sep 04, 2017603.50604.00598.00603.50603.502,164,253
Sep 01, 2017604.00607.50600.50603.00603.002,630,704
Aug 31, 2017605.50608.50602.00606.50606.504,128,684
Aug 30, 2017614.50616.00603.00604.50604.502,852,837
Aug 29, 2017621.50621.50607.50612.50612.501,934,791
Aug 25, 2017613.50625.50613.50621.50621.503,554,261
Aug 24, 2017611.50618.00611.50614.50614.501,798,912
Aug 23, 2017619.50619.50611.00613.00613.002,020,956
Aug 22, 2017619.00624.00618.50621.50621.502,427,301
Aug 21, 2017604.00620.50600.50619.00619.002,524,135
Aug 18, 2017611.00619.00604.50605.00605.002,347,580
Aug 17, 2017622.50622.50614.00615.00615.001,730,674
Aug 17, 20175 Dividend
Aug 16, 2017619.00624.50619.00624.00619.002,179,465
Aug 15, 2017615.00626.00615.00620.50615.532,055,185
Aug 14, 2017617.50619.50614.61615.50610.573,604,939
Aug 11, 2017621.00621.06613.50615.50610.571,739,959
Aug 10, 2017626.00628.00618.00620.50615.532,785,908
Aug 09, 2017622.00627.50614.50626.50621.483,786,640
Aug 08, 2017625.00632.50611.00628.00622.974,216,764
Aug 07, 2017655.50655.50629.00630.50625.454,242,365
Aug 04, 2017674.00697.50647.00655.50650.255,208,617
Aug 03, 2017656.00673.00653.50669.00663.645,134,966
Aug 02, 2017662.50664.00657.50658.50653.223,082,466
Aug 01, 2017656.00661.50653.00660.00654.711,656,288
Jul 31, 2017665.50667.00651.50657.50652.233,855,012
Jul 28, 2017652.00680.50649.61667.00661.665,211,550
Jul 27, 2017642.00660.50639.50656.50651.242,781,162
Jul 26, 2017641.50646.03634.56643.00637.852,821,472
Jul 25, 2017640.00649.00637.50638.50633.381,716,871
Jul 24, 2017640.00642.00632.00639.00633.883,171,197
Jul 21, 2017643.50645.50640.00643.50638.342,145,063
Jul 20, 2017641.00643.50633.75642.00636.862,423,643
Jul 19, 2017629.00641.00626.50640.50635.373,197,756
Jul 18, 2017629.50634.00624.50630.00624.953,086,325
Jul 17, 2017635.00636.00623.50631.50626.443,079,966
Jul 14, 2017637.50639.50631.00635.50630.413,533,269
Jul 13, 2017623.00631.50612.00629.00623.965,207,343
Jul 12, 2017650.00650.00617.50624.00619.009,280,737
Jul 11, 2017700.00713.00633.00655.00649.7512,604,662
Jul 10, 2017686.50697.50686.50690.50684.971,664,712
Jul 07, 2017687.50691.00681.00685.50680.012,031,628
Jul 06, 2017691.50697.50685.50691.00685.462,597,735
Jul 05, 2017689.50691.50685.50691.50685.962,137,221
Jul 04, 2017685.50694.00684.50687.50681.991,332,556
Jul 03, 2017692.00696.00685.50687.50681.992,299,887
Jun 30, 2017694.00702.00690.00691.50685.96493,403
Jun 29, 2017704.50706.50691.86695.00689.435,818,008
Jun 28, 2017705.50712.05700.00703.00697.37126,227
Jun 27, 2017703.50708.50698.50705.77700.11104,015
Jun 26, 2017712.50714.56704.00707.73702.061,372,134
Jun 23, 2017705.00711.00704.50710.00704.31166,710
Jun 22, 2017711.50714.00706.50706.50700.84490,160
Jun 21, 2017711.50714.00704.50711.50705.80118,268
Jun 20, 2017705.50716.50705.50712.00706.2996,993
Jun 19, 2017718.50718.92705.00705.50699.852,336,507
Jun 16, 2017714.50723.50710.50713.00707.295,142,348
Jun 15, 2017721.50723.50708.50713.50707.782,076,245
Jun 14, 2017718.00725.50713.50722.00716.212,007,155
Jun 13, 2017726.50726.50714.50717.50711.752,141,537
Jun 12, 2017714.50725.00710.50724.00718.202,192,705
Jun 09, 2017716.00724.50711.50717.50711.753,861,857
Jun 08, 2017707.50709.00703.50709.00703.321,827,338
Jun 07, 2017708.00713.00700.00706.50700.843,126,131
Jun 06, 2017709.00711.00705.07708.50702.821,842,011
Jun 05, 2017712.50715.00707.00710.50704.811,505,806
Jun 02, 2017712.00717.00710.84714.50708.771,809,441
Jun 01, 2017712.50714.62707.50710.50704.811,918,636
May 31, 2017702.00710.00699.22706.50700.843,733,004
May 30, 2017699.00705.00697.50700.00694.392,961,098
May 26, 2017692.00699.00689.00699.00693.402,553,988
May 25, 2017695.00696.50689.00690.00684.476,152,309
May 24, 2017695.50697.50691.00694.00688.442,781,652
May 23, 2017702.50705.00697.00697.00691.424,954,865
May 22, 2017699.50703.00697.51700.00694.392,345,145
May 19, 2017696.50706.59694.00698.00692.412,998,669
May 18, 2017691.50697.50688.50695.50689.932,683,345
May 17, 2017686.00700.00679.50695.50689.933,328,705
May 16, 2017697.50697.50687.00687.50681.993,444,085
May 15, 2017703.00703.00686.50695.00689.434,103,489
May 12, 2017708.00714.50697.50698.00692.416,404,992
May 11, 2017714.50723.00706.50709.00703.324,123,751
May 10, 2017730.50734.50720.50721.00715.223,442,294
May 09, 2017722.00740.96722.00734.00728.123,483,535
May 08, 2017725.00735.00722.50727.50721.676,294,657
May 05, 2017731.00773.00726.00739.50733.5718,165,800
May 04, 2017656.50661.00650.50658.00652.732,949,067
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...