1. Share Prices

  2. Pearson PLC (PSON)

1,049.50p-3.50 (-0.33%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pearson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251057.00p1059.50p1049.50p1049.50p1,455,488
Sep 11, 20251040.50p1054.50p1040.50p1053.00p1,291,829
Sep 10, 20251055.00p1072.50p1030.50p1039.50p1,643,421
Sep 9, 20251049.50p1058.50p1048.00p1053.50p1,082,074
Sep 8, 20251047.50p1054.00p1043.50p1046.50p1,666,123
Sep 5, 20251058.00p1061.50p1042.00p1045.50p2,181,822
Sep 4, 20251046.50p1063.50p1044.00p1059.50p1,870,201
Sep 3, 20251085.00p1087.50p1040.50p1047.00p3,047,473
Sep 2, 20251089.00p1095.00p1084.50p1085.50p1,411,290
Sep 1, 20251075.00p1091.50p1074.50p1089.50p1,012,789
Aug 29, 20251083.00p1088.00p1077.00p1077.00p1,328,013
Aug 28, 20251095.00p1096.00p1082.00p1084.50p783,042
Aug 27, 20251087.50p1098.00p1085.04p1093.00p876,928
Aug 26, 20251089.50p1101.00p1083.00p1084.50p4,378,759
Aug 22, 20251100.00p1103.00p1094.00p1099.00p927,545
Aug 21, 20251099.50p1102.00p1090.50p1097.50p1,087,885
Aug 20, 20251086.00p1097.50p1082.20p1097.00p1,672,812
Aug 19, 20251073.00p1086.00p1070.00p1084.50p2,276,791
Aug 18, 20251064.50p1071.50p1062.00p1070.00p1,065,828
Aug 15, 20251073.50p1073.50p1056.00p1063.00p1,275,143
Aug 14, 20251064.00p1066.50p1058.00p1065.50p1,259,052
Aug 13, 20251067.50p1074.00p1059.50p1065.50p1,666,812
Aug 12, 20251080.00p1084.50p1052.50p1064.50p2,000,559
Aug 11, 20251077.00p1085.50p1074.00p1081.50p802,680
Aug 8, 20251085.50p1087.00p1053.50p1075.00p2,764,466
Aug 7, 20251076.50p1101.00p1076.00p1085.50p2,009,610
Aug 6, 20251130.50p1130.50p1083.50p1083.50p2,633,597
Aug 5, 20251125.50p1135.50p1120.00p1127.00p1,974,563
Aug 4, 20251122.00p1134.53p1112.00p1127.50p3,116,042
Aug 1, 20251129.00p1149.50p1092.00p1137.50p3,737,993
Jul 31, 20251065.50p1081.50p1061.00p1072.50p1,997,515
Jul 30, 20251056.00p1069.50p1056.00p1067.00p1,431,398
Jul 29, 20251051.00p1064.10p1050.50p1058.50p1,400,982
Jul 28, 20251059.00p1062.50p1050.00p1055.00p1,876,445
Jul 25, 20251050.00p1057.50p1048.50p1057.50p1,552,311
Jul 24, 20251053.50p1058.00p1049.50p1051.50p1,449,544
Jul 23, 20251055.50p1058.50p1048.50p1054.50p8,169,314
Jul 22, 20251040.50p1059.00p1040.00p1052.50p1,149,672
Jul 21, 20251048.00p1052.50p1041.00p1044.50p1,231,838
Jul 18, 20251053.00p1059.00p1048.50p1049.00p1,578,785
Jul 17, 20251051.00p1058.00p1047.84p1053.00p1,048,218
Jul 16, 20251047.50p1056.50p1046.00p1049.00p981,545
Jul 15, 20251052.50p1058.50p1049.00p1054.00p1,394,320
Jul 14, 20251047.00p1056.00p1042.50p1056.00p1,153,525
Jul 11, 20251050.00p1060.00p1049.50p1052.50p940,980
Jul 10, 20251045.00p1060.50p1044.50p1055.50p1,257,040
Jul 9, 20251060.00p1067.50p1048.00p1050.00p2,364,717
Jul 8, 20251059.50p1063.50p1048.50p1063.50p2,266,439
Jul 7, 20251075.00p1075.00p1065.00p1065.00p911,764
Jul 4, 20251074.00p1075.00p1064.50p1070.00p917,668
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.