U.S. Markets open in 7 hrs 45 mins

Pearson plc (PSON.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
638.50-0.50 (-0.08%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017640.00649.00637.50638.50638.501,716,871
Jul 24, 2017640.00642.00632.00639.00639.003,171,197
Jul 21, 2017643.50645.50640.00643.50643.502,145,063
Jul 20, 2017641.00643.50633.75642.00642.002,423,643
Jul 19, 2017629.00641.00626.50640.50640.503,197,756
Jul 18, 2017629.50634.00624.50630.00630.003,086,325
Jul 17, 2017635.00636.00623.50631.50631.503,079,966
Jul 14, 2017637.50639.50631.00635.50635.503,533,269
Jul 13, 2017623.00631.50612.00629.00629.005,207,343
Jul 12, 2017650.00650.00617.50624.00624.009,280,737
Jul 11, 2017700.00713.00633.00655.00655.0012,604,662
Jul 10, 2017686.50697.50686.50690.50690.501,664,712
Jul 07, 2017687.50691.00681.00685.50685.502,031,628
Jul 06, 2017691.50697.50685.50691.00691.002,597,735
Jul 05, 2017689.50691.50685.50691.50691.502,137,221
Jul 04, 2017685.50694.00684.50687.50687.501,332,556
Jul 03, 2017692.00696.00685.50687.50687.502,299,887
Jun 30, 2017694.00702.00690.00691.50691.50493,403
Jun 29, 2017704.50706.50691.86695.00695.005,818,008
Jun 28, 2017705.50712.05700.00703.00703.00126,227
Jun 27, 2017703.50708.50698.50705.77705.77104,015
Jun 26, 2017712.50714.56704.00707.73707.731,372,134
Jun 23, 2017705.00711.00704.50710.00710.00166,710
Jun 22, 2017711.50714.00706.50706.50706.50490,160
Jun 21, 2017711.50714.00704.50711.50711.50118,268
Jun 20, 2017705.50716.50705.50712.00712.0096,993
Jun 19, 2017718.50718.92705.00705.50705.502,336,507
Jun 16, 2017714.50723.50710.50713.00713.005,142,348
Jun 15, 2017721.50723.50708.50713.50713.502,076,245
Jun 14, 2017718.00725.50713.50722.00722.002,007,155
Jun 13, 2017726.50726.50714.50717.50717.502,141,537
Jun 12, 2017714.50725.00710.50724.00724.002,192,705
Jun 09, 2017716.00724.50711.50717.50717.503,861,857
Jun 08, 2017707.50709.00703.50709.00709.001,827,338
Jun 07, 2017708.00713.00700.00706.50706.503,126,131
Jun 06, 2017709.00711.00705.07708.50708.501,842,011
Jun 05, 2017712.50715.00707.00710.50710.501,505,806
Jun 02, 2017712.00717.00710.84714.50714.501,809,441
Jun 01, 2017712.50714.62707.50710.50710.501,918,636
May 31, 2017702.00710.00699.22706.50706.503,733,004
May 30, 2017699.00705.00697.50700.00700.002,961,098
May 26, 2017692.00699.00689.00699.00699.002,553,988
May 25, 2017695.00696.50689.00690.00690.006,152,309
May 24, 2017695.50697.50691.00694.00694.002,781,652
May 23, 2017702.50705.00697.00697.00697.004,954,865
May 22, 2017699.50703.00697.51700.00700.002,345,145
May 19, 2017696.50706.59694.00698.00698.002,998,669
May 18, 2017691.50697.50688.50695.50695.502,683,345
May 17, 2017686.00700.00679.50695.50695.503,328,705
May 16, 2017697.50697.50687.00687.50687.503,444,085
May 15, 2017703.00703.00686.50695.00695.004,103,489
May 12, 2017708.00714.50697.50698.00698.006,404,992
May 11, 2017714.50723.00706.50709.00709.004,123,751
May 10, 2017730.50734.50720.50721.00721.003,442,294
May 09, 2017722.00740.96722.00734.00734.003,483,535
May 08, 2017725.00735.00722.50727.50727.506,294,657
May 05, 2017731.00773.00726.00739.50739.5018,165,800
May 04, 2017656.50661.00650.50658.00658.002,949,067
May 03, 2017645.50661.50645.50656.50656.504,376,636
May 02, 2017643.50647.00634.50645.50645.504,150,107
Apr 28, 2017639.50642.00635.50639.00639.003,800,513
Apr 27, 2017637.50641.00634.00638.50638.502,543,925
Apr 26, 2017638.50641.13634.20641.00641.002,005,111
Apr 25, 2017641.50642.50637.50637.50637.502,927,331
Apr 24, 2017636.50642.00636.50640.00640.005,178,286
Apr 21, 2017627.00631.00623.00628.50628.503,815,571
Apr 20, 2017619.00629.50617.00627.50627.506,111,315
Apr 19, 2017615.00620.00603.19618.50618.505,398,504
Apr 18, 2017632.50633.00613.50616.00616.004,085,201
Apr 13, 2017633.50636.50623.00632.50632.504,692,437
Apr 12, 2017632.50639.00628.03635.50635.503,669,618
Apr 11, 2017638.00642.00628.00629.50629.5010,176,861
Apr 10, 2017640.00645.50635.00635.50635.504,480,781
Apr 07, 2017636.00642.50632.50639.50639.503,800,163
Apr 06, 2017630.00645.77613.00637.00637.007,120,297
Apr 06, 201734 Dividend
Apr 05, 2017689.00689.79672.50682.50648.504,331,668
Apr 04, 2017677.00691.54676.93687.00652.784,803,009
Apr 03, 2017681.50683.00669.71676.50642.803,210,400
Mar 31, 2017669.00684.50667.50682.50648.504,315,986
Mar 30, 2017662.50670.25658.74668.00634.722,528,989
Mar 29, 2017659.00662.00655.00661.00628.073,716,350
Mar 28, 2017637.00657.00636.00656.00623.324,597,990
Mar 27, 2017636.00639.00627.50633.00601.472,522,994
Mar 24, 2017636.00644.00630.50643.50611.443,499,894
Mar 23, 2017647.00647.00630.00635.00603.374,393,451
Mar 22, 2017653.50656.00640.50645.50613.342,774,573
Mar 21, 2017651.00658.50646.00656.00623.322,973,338
Mar 20, 2017655.00657.50648.00651.50619.042,600,441
Mar 17, 2017658.50660.00649.50650.00617.628,057,174
Mar 16, 2017656.00662.43651.50659.00626.173,852,813
Mar 15, 2017654.50658.00641.50652.50619.994,001,074
Mar 14, 2017666.00669.50651.50652.50619.995,756,259
Mar 13, 2017668.00675.00666.00672.00638.523,569,072
Mar 10, 2017680.00683.00673.50676.50642.803,027,290
Mar 09, 2017680.50684.00677.26678.00644.223,264,498
Mar 08, 2017675.00683.00670.50680.00646.122,141,039
Mar 07, 2017681.50687.50674.50680.00646.122,883,911
Mar 06, 2017678.00687.00668.00679.00645.173,047,667
Mar 03, 2017679.00688.00674.19678.50644.704,299,754
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...