1. Share Prices

  2. Pearson PLC (PSON)

1,002.00p-51.00 (-4.84%)06 Nov 2025, 14:41
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
Nov 6, 20251050.50p1051.00p1000.75p1002.50p2,327,647
Nov 5, 20251048.50p1062.00p1047.00p1053.00p2,610,483
Nov 4, 20251043.00p1055.50p1042.50p1053.00p6,311,220
Nov 3, 20251056.50p1065.50p1048.50p1048.50p1,645,557
Oct 31, 20251068.50p1073.00p1060.00p1060.00p1,811,422
Oct 30, 20251084.00p1087.50p1067.50p1073.00p2,124,472
Oct 29, 20251101.00p1107.00p1086.00p1088.00p1,582,434
Oct 28, 20251106.50p1113.00p1095.50p1107.50p1,164,483
Oct 27, 20251128.00p1132.50p1108.50p1108.50p1,598,599
Oct 24, 20251120.00p1134.00p1118.50p1129.00p1,015,146
Oct 23, 20251110.50p1121.00p1104.50p1118.00p1,138,016
Oct 22, 20251115.00p1120.50p1100.00p1117.00p1,013,942
Oct 21, 20251093.50p1113.66p1093.00p1111.00p1,242,073
Oct 20, 20251106.00p1112.00p1088.00p1088.50p2,375,985
Oct 17, 20251135.00p1153.50p1112.00p1119.50p3,180,481
Oct 16, 20251098.00p1110.50p1072.50p1094.00p2,309,088
Oct 15, 20251079.50p1098.50p1070.00p1089.00p2,352,198
Oct 14, 20251056.50p1070.00p1056.50p1065.00p1,648,788
Oct 13, 20251054.50p1058.50p1046.00p1058.00p1,221,212
Oct 10, 20251053.00p1067.50p1048.50p1052.00p1,727,908
Oct 9, 20251068.00p1070.50p1051.50p1051.50p1,760,626
Oct 8, 20251048.50p1079.50p1048.00p1062.00p1,852,777
Oct 7, 20251057.00p1061.87p1040.00p1052.00p2,227,994
Oct 6, 20251051.50p1070.50p1051.50p1060.00p1,425,815
Oct 3, 20251058.50p1064.50p1054.50p1060.00p1,200,178
Oct 2, 20251053.50p1064.50p1052.00p1060.50p1,501,162
Oct 1, 20251048.00p1072.00p1048.00p1055.50p2,603,579
Sep 30, 20251049.00p1057.50p1046.50p1056.50p1,365,060
Sep 29, 20251044.50p1055.00p1040.50p1051.50p1,688,940
Sep 26, 20251044.50p1059.96p1031.00p1043.00p1,252,827
Sep 25, 20251030.00p1047.00p1030.00p1043.00p1,491,282
Sep 24, 20251035.00p1036.50p1028.00p1033.50p3,070,417
Sep 23, 20251040.50p1051.50p1030.00p1033.00p1,846,857
Sep 22, 20251037.00p1047.00p1037.00p1043.00p1,156,727
Sep 19, 20251041.50p1043.00p1031.50p1039.00p3,535,544
Sep 18, 20251029.50p1048.50p1029.50p1047.00p1,198,676
Sep 17, 20251034.00p1044.00p1031.00p1034.00p1,854,026
Sep 16, 20251037.00p1039.50p1023.00p1030.00p1,191,820
Sep 15, 20251050.50p1054.00p1035.00p1040.50p990,363
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.