Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Pearson plc (PSON.L)

Compare
1,296.50
+13.50
+(1.05%)
As of 11:29:55 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20251,291.001,297.001,284.001,296.501,296.5087,251
Mar 7, 20251,279.001,295.001,277.501,283.001,283.002,519,045
Mar 6, 20251,339.501,341.001,274.001,290.001,290.001,897,521
Mar 5, 20251,383.001,396.001,335.501,335.501,335.501,520,166
Mar 4, 20251,350.501,385.001,347.501,379.001,379.001,550,445
Mar 3, 20251,356.501,363.501,322.001,350.001,350.001,886,528
Feb 28, 20251,310.001,401.001,310.001,361.501,361.504,464,508
Feb 27, 20251,306.001,339.001,294.501,335.501,335.501,852,233
Feb 26, 20251,328.501,334.501,311.501,317.001,317.002,017,698
Feb 25, 20251,346.001,348.501,325.001,332.501,332.502,219,459
Feb 24, 20251,351.501,363.001,340.501,350.001,350.00661,658
Feb 21, 20251,355.501,369.501,350.501,358.001,358.001,148,668
Feb 20, 20251,365.501,367.001,351.501,360.001,360.00683,197
Feb 19, 20251,350.001,363.001,344.501,363.001,363.00918,890
Feb 18, 20251,352.001,357.001,341.001,348.001,348.00919,956
Feb 17, 20251,341.501,360.001,341.001,355.001,355.00718,517
Feb 14, 20251,345.501,349.501,334.501,344.001,344.001,808,967
Feb 13, 20251,353.001,355.501,331.001,343.001,343.001,262,423
Feb 12, 20251,338.001,344.001,330.501,344.001,344.001,439,574
Feb 11, 20251,329.001,339.501,324.001,335.501,335.501,041,393
Feb 10, 20251,312.501,332.501,312.001,325.001,325.001,102,602
Feb 7, 20251,320.001,325.501,308.501,314.001,314.005,064,040
Feb 6, 20251,360.501,362.501,321.501,321.501,321.501,595,532
Feb 5, 20251,337.001,354.501,333.501,352.001,352.001,434,401
Feb 4, 20251,340.001,349.631,336.001,343.001,343.001,167,437
Feb 3, 20251,338.501,345.001,329.001,341.001,341.00919,725
Jan 31, 20251,349.501,353.501,340.501,342.501,342.501,306,024
Jan 30, 20251,312.001,347.501,309.501,347.501,347.501,312,924
Jan 29, 20251,302.501,318.501,299.501,310.501,310.501,587,085
Jan 28, 20251,297.501,306.501,292.001,300.001,300.001,296,147
Jan 27, 20251,274.001,291.001,267.981,291.001,291.001,027,026
Jan 24, 20251,293.001,294.001,264.001,277.501,277.501,313,001
Jan 23, 20251,289.001,291.501,278.501,290.501,290.503,022,688
Jan 22, 20251,285.501,294.001,279.001,287.501,287.50889,830
Jan 21, 20251,250.001,279.501,235.001,279.501,279.501,699,317
Jan 20, 20251,285.001,296.001,270.501,270.501,270.50876,203
Jan 17, 20251,282.501,304.001,282.501,289.001,289.001,551,360
Jan 16, 20251,271.501,280.501,237.501,278.501,278.502,875,450
Jan 15, 20251,288.501,300.501,284.501,295.001,295.001,959,204
Jan 14, 20251,275.001,312.001,271.501,290.001,290.001,615,076
Jan 13, 20251,289.001,290.491,243.001,270.001,270.001,210,009
Jan 10, 20251,301.501,305.641,292.501,292.501,292.50945,684
Jan 9, 20251,303.501,306.001,288.761,304.501,304.50762,999
Jan 8, 20251,310.001,316.001,295.801,299.001,299.00853,518
Jan 7, 20251,285.001,305.001,282.001,302.501,302.501,058,129
Jan 6, 20251,291.501,297.001,276.001,288.001,288.001,550,223
Jan 3, 20251,296.501,299.501,286.001,290.501,290.50689,696
Jan 2, 20251,289.001,304.001,283.501,299.001,299.00906,755
Dec 31, 20241,276.001,290.501,270.001,282.001,282.00483,422
Dec 30, 20241,289.001,290.501,277.001,281.501,281.50660,413
Dec 27, 20241,287.501,294.501,280.501,290.001,290.00750,042
Dec 24, 20241,273.501,282.501,269.501,278.501,278.501,236,771
Dec 23, 20241,267.501,273.501,258.001,272.501,272.50700,804
Dec 20, 20241,266.001,275.501,257.001,269.001,269.004,067,449
Dec 19, 20241,268.501,273.001,254.501,265.501,265.501,840,837
Dec 18, 20241,275.501,286.001,274.251,278.501,278.502,343,585
Dec 17, 20241,273.001,278.001,263.501,276.001,276.002,357,927
Dec 16, 20241,285.001,285.001,264.001,274.501,274.501,170,698
Dec 13, 20241,273.501,285.501,269.971,282.001,282.001,661,052
Dec 12, 20241,279.501,283.501,267.501,270.501,270.501,909,035
Dec 11, 20241,241.001,280.501,238.001,279.001,279.001,425,025
Dec 10, 20241,242.501,253.001,227.501,237.501,237.501,480,323
Dec 9, 20241,256.501,257.501,246.501,248.001,248.00695,634
Dec 6, 20241,252.001,254.001,246.001,253.001,253.001,185,641
Dec 5, 20241,241.501,252.001,239.001,251.001,251.001,163,509
Dec 4, 20241,243.001,246.501,236.001,243.501,243.50783,166
Dec 3, 20241,242.001,248.501,237.001,240.501,240.501,060,454
Dec 2, 20241,237.001,242.501,226.001,242.501,242.501,102,869
Nov 29, 20241,232.001,237.501,229.501,233.001,233.001,390,570
Nov 28, 20241,235.001,242.501,227.501,232.001,232.002,005,826
Nov 27, 20241,236.501,246.501,230.501,234.501,234.501,786,747
Nov 26, 20241,232.501,243.001,227.001,236.501,236.50838,440
Nov 25, 20241,231.001,244.061,223.501,234.501,234.504,850,157
Nov 22, 20241,209.501,231.001,201.501,227.501,227.501,413,766
Nov 21, 20241,196.001,204.501,185.001,201.001,201.001,147,040
Nov 20, 20241,197.501,200.001,189.001,192.001,192.001,376,467
Nov 19, 20241,207.001,210.001,183.501,200.001,200.001,147,922
Nov 18, 20241,191.501,206.501,186.001,206.501,206.50769,706
Nov 15, 20241,194.001,203.501,187.001,191.001,191.00924,124
Nov 14, 20241,187.501,199.001,181.501,193.501,193.50958,887
Nov 13, 20241,208.501,211.001,183.501,191.001,191.001,201,584
Nov 12, 20241,211.501,218.001,209.001,212.001,212.001,394,515
Nov 11, 20241,211.001,220.001,209.501,217.501,217.50904,311
Nov 8, 20241,184.501,207.001,182.361,204.001,204.001,429,952
Nov 7, 20241,191.501,194.001,173.501,182.001,182.002,308,904
Nov 6, 20241,246.501,263.001,173.501,187.001,187.001,754,126
Nov 5, 20241,155.001,189.001,153.001,185.001,185.001,317,860
Nov 4, 20241,155.001,160.131,149.501,156.001,156.001,337,974
Nov 1, 20241,136.501,159.001,127.501,158.001,158.001,625,172
Oct 31, 20241,138.501,144.001,131.001,139.501,139.503,944,361
Oct 30, 20241,118.501,140.001,113.001,140.001,140.002,169,726
Oct 29, 20241,094.501,119.001,080.001,118.001,118.002,791,562
Oct 28, 20241,046.501,073.001,044.001,071.501,071.502,782,323
Oct 25, 20241,042.501,047.501,034.501,043.001,043.001,541,572
Oct 24, 20241,042.001,052.001,041.501,041.501,041.50488,181
Oct 23, 20241,028.001,045.001,025.001,045.001,045.001,329,029
Oct 22, 20241,027.501,029.501,018.001,029.501,029.50851,537
Oct 21, 20241,040.501,041.501,030.501,030.501,030.50242,741
Oct 18, 20241,041.501,045.001,033.501,038.501,038.50645,766
Oct 17, 20241,035.501,050.001,032.501,046.001,046.001,168,268
Oct 16, 20241,034.001,038.501,029.001,032.501,032.50620,151
Oct 15, 20241,034.001,039.001,027.501,027.501,027.501,336,787
Oct 14, 20241,030.001,032.001,019.501,030.001,030.001,048,006
Oct 11, 20241,023.501,029.001,017.501,027.501,027.50769,346
Oct 10, 20241,027.501,029.501,018.501,021.001,021.00904,672
Oct 9, 20241,020.001,026.001,016.501,026.001,026.001,024,603
Oct 8, 20241,018.501,020.501,010.501,018.001,018.00932,173
Oct 7, 20241,022.001,024.001,013.501,022.001,022.001,142,890
Oct 4, 20241,021.501,026.001,017.501,020.001,020.00752,208
Oct 3, 20241,025.501,029.501,020.001,027.001,027.00945,146
Oct 2, 20241,017.501,024.501,016.001,021.001,021.001,639,066
Oct 1, 20241,014.501,026.501,010.001,022.501,022.504,802,815
Sep 30, 20241,020.501,026.501,010.001,013.501,013.501,117,686
Sep 27, 20241,019.501,031.251,019.501,025.501,025.501,046,046
Sep 26, 20241,031.501,034.001,015.501,019.501,019.501,145,566
Sep 25, 20241,022.001,031.001,022.001,026.501,026.501,053,220
Sep 24, 20241,027.001,030.001,020.001,025.501,025.50740,703
Sep 23, 20241,022.501,033.001,018.001,026.001,026.00822,468
Sep 20, 20241,027.501,030.501,017.501,026.001,026.005,227,727
Sep 19, 20241,030.501,035.001,024.501,035.001,035.001,527,107
Sep 18, 20241,035.501,040.501,016.001,024.001,024.001,417,131
Sep 17, 20241,062.501,063.001,040.001,040.001,040.001,010,154
Sep 16, 20241,058.501,064.781,055.501,057.501,057.502,449,884
Sep 13, 20241,050.501,068.001,050.501,062.501,062.501,153,116
Sep 12, 20241,049.501,056.501,040.001,051.501,051.501,154,857
Sep 11, 20241,055.001,055.001,040.501,044.001,044.00846,630
Sep 10, 20241,050.501,055.001,044.501,052.501,052.501,491,625
Sep 9, 20241,078.001,078.001,058.501,058.501,058.501,471,218
Sep 6, 20241,073.501,084.001,071.501,073.501,073.50870,400
Sep 5, 20241,070.501,084.001,069.071,074.001,074.001,028,039
Sep 4, 20241,064.001,069.501,057.501,069.501,069.501,586,987
Sep 3, 20241,066.001,071.501,065.001,071.501,071.50669,678
Sep 2, 20241,057.501,065.501,054.001,065.501,065.50420,206
Aug 30, 20241,052.501,056.091,049.501,056.001,056.003,242,489
Aug 29, 20241,050.001,055.501,046.001,051.001,051.00650,999
Aug 28, 20241,041.501,044.001,038.001,044.001,044.00620,120
Aug 27, 20241,040.001,045.001,029.501,040.501,040.501,361,406
Aug 23, 20241,042.001,050.501,039.501,045.501,045.501,477,419
Aug 22, 20241,041.001,043.001,037.521,042.001,042.00770,599
Aug 21, 20241,039.501,041.001,030.001,040.001,040.003,056,549
Aug 20, 20241,035.001,062.501,031.501,040.001,040.001,164,802
Aug 19, 20241,043.501,047.001,037.501,044.001,044.00781,001
Aug 16, 20241,046.501,049.001,043.501,044.501,044.50774,003
Aug 15, 20241,038.001,052.001,033.501,046.501,046.50786,248
Aug 14, 20241,040.001,040.501,022.001,035.001,035.00915,638
Aug 13, 20241,035.001,040.001,031.501,036.001,036.00655,479
Aug 12, 20241,045.501,046.501,031.501,034.501,034.50485,998
Aug 9, 20241,044.001,046.001,039.001,042.001,042.001,482,993
Aug 8, 2024 7.40 Dividend
Aug 8, 20241,035.001,043.001,034.001,041.001,041.001,248,073
Aug 7, 20241,044.001,050.001,032.501,044.001,043.931,268,181
Aug 6, 20241,047.501,050.001,036.501,039.501,039.432,838,238
Aug 5, 20241,033.001,046.001,028.001,045.501,045.431,568,979
Aug 2, 20241,049.501,061.001,045.001,049.501,049.431,457,534
Aug 1, 20241,056.001,069.571,054.251,062.001,061.921,386,689
Jul 31, 20241,049.001,063.001,043.001,056.001,055.931,960,851
Jul 30, 20241,042.001,058.001,038.501,046.501,046.432,879,392
Jul 29, 20241,039.001,060.00991.961,045.001,044.933,227,790
Jul 26, 20241,039.001,051.001,039.001,051.001,050.931,135,842
Jul 25, 20241,024.501,039.001,019.001,039.001,038.931,597,419
Jul 24, 20241,022.001,033.001,021.001,026.001,025.931,200,294
Jul 23, 20241,025.001,039.001,022.001,025.501,025.435,382,780
Jul 22, 20241,023.501,033.001,018.001,026.501,026.431,518,854
Jul 19, 20241,016.001,019.001,000.501,019.001,018.931,719,090
Jul 18, 20241,011.501,020.501,011.501,019.001,018.931,594,398
Jul 17, 20241,010.001,011.501,005.001,007.001,006.931,405,650
Jul 16, 20241,007.001,014.501,006.501,008.501,008.431,444,424
Jul 15, 20241,008.001,023.501,006.001,012.001,011.932,246,120
Jul 12, 20241,021.001,021.001,011.001,013.501,013.431,607,812
Jul 11, 20241,007.501,014.001,005.001,007.001,006.931,759,131
Jul 10, 20241,009.501,019.001,005.001,007.501,007.431,021,520
Jul 9, 20241,011.001,016.001,007.001,010.001,009.931,740,193
Jul 8, 20241,005.001,012.001,003.501,008.001,007.931,320,156
Jul 5, 2024999.601,015.16995.981,006.001,005.931,191,843
Jul 4, 2024984.80994.60984.80994.20994.13928,525
Jul 3, 2024984.80987.40977.80984.00983.935,899,782
Jul 2, 2024975.80982.00975.00977.40977.331,606,528
Jul 1, 2024991.00998.80983.60983.60983.532,348,808
Jun 28, 2024987.40993.80984.00990.80990.732,173,769
Jun 27, 2024978.40989.00968.80985.60985.531,099,331
Jun 26, 2024981.20983.00972.80974.80974.731,619,832
Jun 25, 2024975.80981.00973.00977.60977.531,611,942
Jun 24, 2024972.60978.80967.60975.80975.731,069,699
Jun 21, 2024968.20974.20963.20973.00972.933,367,007
Jun 20, 2024962.80972.80959.60968.20968.131,516,479
Jun 19, 2024959.00970.20956.00965.00964.931,709,212
Jun 18, 2024963.80968.60958.80961.40961.332,456,205
Jun 17, 2024952.60954.56946.80952.40952.331,693,117
Jun 14, 2024954.40954.40945.60949.00948.931,957,472
Jun 13, 2024958.00961.20947.40950.00949.931,156,912
Jun 12, 2024951.60961.40946.00960.60960.531,816,228
Jun 11, 2024958.80964.20946.00947.20947.131,599,906
Jun 10, 2024951.80961.20948.20954.00953.931,331,989
Jun 7, 2024947.80961.80944.20961.80961.731,753,439
Jun 6, 2024954.80956.80943.20946.40946.332,369,249
Jun 5, 2024945.60966.40945.60954.60954.532,856,759
Jun 4, 2024932.80946.40932.00941.60941.531,703,339
Jun 3, 2024956.20959.60932.20932.20932.134,137,568
May 31, 2024937.80948.20935.80948.00947.935,891,996
May 30, 2024927.00940.00925.20937.20937.131,998,608
May 29, 2024938.60940.20928.00930.00929.931,144,309
May 28, 2024943.00944.40932.60938.20938.131,712,134
May 24, 2024937.60951.20923.60946.40946.331,341,465
May 23, 2024942.60950.00934.60945.40945.332,289,751
May 22, 2024949.00960.80931.80940.40940.332,717,578
May 21, 2024953.80958.00949.80955.00954.933,133,818
May 20, 2024958.20964.40955.40957.60957.531,875,273
May 17, 2024959.60961.00948.60958.00957.932,979,001
May 16, 2024981.80984.80951.60958.60958.533,633,387
May 15, 2024988.40993.00981.20984.40984.331,496,474
May 14, 2024980.80991.00978.80987.20987.131,752,103
May 13, 2024997.60998.40982.20984.20984.131,377,978
May 10, 2024999.001,001.50992.80997.60997.53954,513
May 9, 20241,015.001,021.50999.801,000.00999.93873,428
May 8, 20241,000.001,019.00997.531,015.001,014.931,850,647
May 7, 20241,003.001,008.00985.40997.60997.531,448,996
May 3, 2024978.40988.00964.00987.40987.331,824,346
May 2, 2024964.00977.20957.20974.40974.332,248,822
May 1, 2024965.40985.20965.40967.40967.331,960,317
Apr 30, 2024980.20986.20973.11973.60973.533,316,001
Apr 29, 2024989.00997.20981.80983.20983.133,873,615
Apr 26, 2024994.60995.00965.80987.00986.932,860,182
Apr 25, 20241,000.501,000.50975.80991.60991.531,682,524
Apr 24, 20241,013.501,015.501,001.501,003.001,002.933,550,453
Apr 23, 20241,016.501,019.001,009.001,014.501,014.431,592,660
Apr 22, 20241,001.501,013.00999.201,009.501,009.432,613,629
Apr 19, 2024990.20996.40985.40993.20993.131,712,897
Apr 18, 2024996.20998.00987.60993.80993.731,700,312
Apr 17, 2024986.60996.80986.20990.40990.331,658,196
Apr 16, 2024990.40999.00986.20986.60986.531,479,728
Apr 15, 20241,004.001,014.501,004.001,004.501,004.432,032,148
Apr 12, 20241,009.001,010.00999.801,005.501,005.431,604,747
Apr 11, 20241,003.001,008.00998.201,003.001,002.931,938,255
Apr 10, 20241,010.001,010.00997.401,006.001,005.931,386,371
Apr 9, 20241,011.001,011.001,000.501,001.001,000.931,840,220
Apr 8, 20241,013.001,018.001,007.001,010.001,009.933,322,921
Apr 5, 20241,007.501,015.501,005.001,015.001,014.933,232,236
Apr 4, 20241,021.001,027.001,014.501,017.501,017.431,510,430
Apr 3, 20241,020.501,024.501,013.001,021.501,021.431,662,999
Apr 2, 20241,039.001,046.001,025.001,025.001,024.931,688,856
Mar 28, 20241,034.501,046.501,034.501,042.001,041.932,784,467
Mar 27, 20241,033.001,041.501,030.001,035.001,034.931,500,708
Mar 26, 20241,031.001,035.501,023.001,031.001,030.931,524,254
Mar 25, 20241,035.501,046.501,028.001,034.501,034.431,478,224
Mar 22, 20241,037.501,045.501,034.501,037.501,037.431,688,754
Mar 21, 2024 15.70 Dividend
Mar 21, 20241,001.501,035.501,001.001,032.501,032.433,328,410
Mar 20, 20241,008.501,013.501,004.501,009.501,009.271,538,078
Mar 19, 20241,010.001,018.001,006.501,009.001,008.771,430,402
Mar 18, 20241,014.501,021.001,010.501,017.501,017.273,884,776
Mar 15, 20241,027.001,031.001,015.501,018.501,018.275,440,814
Mar 14, 20241,025.501,032.001,020.501,027.501,027.272,451,153
Mar 13, 20241,019.501,029.501,016.501,023.001,022.773,287,749
Mar 12, 20241,003.001,018.501,000.501,018.501,018.273,885,256
Mar 11, 2024987.601,000.50983.80997.40997.171,741,012

Related Tickers

LBG.L LBG Media plc
105.70
+3.63%
 
RCH.L Reach plc
78.10
-1.64%
 
FUTR.L Future plc
841.00
-0.88%
 
SNWS.L Smiths News plc
56.45
-0.62%
 
GCI Gannett Co., Inc.
3.4700
-1.98%
 
BMY.L Bloomsbury Publishing Plc
572.00
-0.69%
 
INF.L Informa plc
766.00
-1.24%
 
NYT The New York Times Company
49.22
+3.91%
 
WLY John Wiley & Sons, Inc.
46.17
+5.65%