Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pearson plc logo
PSON.L
Pearson plc
13:25:03
1130.5 £
0.0000 (%0.00)
Previous Close: 1128
Day Low₺1124
Day High₺1134
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PSON.L: Pearson plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,137.0091
CLOSE 1,136.2802

Low

LOW 978.4

High

HIGH 1,401
DATEOPENHIGHLOWCLOSE
01/02/20251,2891,3041,283.51,299
01/03/20251,296.51,299.51,2861,290.5
01/06/20251,291.51,2971,2761,288
01/07/20251,2851,3051,2821,302.5
01/08/20251,3101,3161,295.81,299
01/09/20251,303.51,3061,288.761,304.5
01/10/20251,301.51,305.641,292.51,292.5
01/13/20251,2891,290.491,2431,270
01/14/20251,2751,3121,271.51,290
01/15/20251,288.51,300.51,284.51,295
01/16/20251,271.51,280.51,237.51,278.5
01/17/20251,282.51,3041,282.51,289
01/20/20251,2851,2961,270.51,270.5
01/21/20251,2501,279.51,2351,279.5
01/22/20251,285.51,2941,2791,287.5
01/23/20251,2891,291.51,278.51,290.5
01/24/20251,2931,2941,2641,277.5
01/27/20251,2741,2911,267.981,291
01/28/20251,297.51,306.51,2921,300
01/29/20251,302.51,318.51,299.51,310.5
01/30/20251,3121,347.51,309.51,347.5
01/31/20251,349.51,353.51,340.51,342.5
02/03/20251,338.51,3451,3291,341
02/04/20251,3401,349.631,3361,343
02/05/20251,3371,354.51,333.51,352
02/06/20251,360.51,362.51,321.51,321.5
02/07/20251,3201,325.51,308.51,314
02/10/20251,312.51,332.51,3121,325
02/11/20251,3291,339.51,3241,335.5
02/12/20251,3381,3441,330.51,344
02/13/20251,3531,355.51,3311,343
02/14/20251,345.51,349.51,334.51,344
02/17/20251,341.51,3601,3411,355
02/18/20251,3521,3571,3411,348
02/19/20251,3501,3631,344.51,363
02/20/20251,365.51,3671,351.51,360
02/21/20251,355.51,369.51,350.51,358
02/24/20251,351.51,3631,340.51,350
02/25/20251,3461,348.51,3251,332.5
02/26/20251,328.51,334.51,311.51,317
02/27/20251,3061,3391,294.51,335.5
02/28/20251,3101,4011,3101,361.5
03/03/20251,356.51,363.51,3221,350
03/04/20251,350.51,3851,347.51,379
03/05/20251,3831,3961,335.51,335.5
03/06/20251,339.51,3411,2741,290
03/07/20251,2791,2951,277.51,283
03/10/20251,2911,299.51,278.51,279
03/11/20251,281.51,281.51,249.51,260
03/12/20251,257.51,272.51,252.51,271
03/13/20251,2701,2721,2571,265
03/14/20251,2681,2681,2521,258
03/17/20251,259.51,266.51,252.51,260.5
03/18/20251,265.51,271.51,2501,252.5
03/19/20251,2591,2751,249.51,270
03/20/20251,253.51,255.51,1901,197.5
03/21/20251,191.51,1981,169.51,177
03/24/20251,1801,206.51,1781,193.5
03/25/20251,1971,220.141,195.831,218
03/26/20251,223.51,237.51,212.51,223
03/27/20251,2221,2271,2101,227
03/28/20251,222.51,231.51,2201,227
03/31/20251,221.51,2271,213.51,218
04/01/20251,2201,2361,2161,229
04/02/20251,2281,2321,2081,215
04/03/20251,215.51,2171,1861,201
04/04/20251,207.51,2081,172.51,172.5
04/07/20251,138.51,1801,1231,134
04/08/20251,1501,1681,1361,164.5
04/09/20251,1451,1621,1341,142.5
04/10/20251,169.51,183.131,160.51,167
04/11/20251,172.51,1821,1591,159
04/14/20251,1641,179.51,1621,176
04/15/20251,1791,1871,174.51,178
04/16/20251,1771,177.51,161.51,170.5
04/17/20251,1651,1751,162.51,172.5
04/22/20251,168.51,175.51,1531,161
04/23/20251,1731,1771,1641,167.5
04/24/20251,167.51,175.51,1571,175.5
04/25/20251,1751,1761,1501,152
04/28/20251,159.51,160.51,1491,155
04/29/20251,1601,162.51,1521,155
04/30/20251,1611,196.51,1611,196.5
05/01/20251,198.51,200.51,165.51,174.5
05/02/20251,1591,182.51,127.51,182.5
05/06/20251,186.51,1881,1521,169
05/07/20251,172.51,1791,159.51,169.5
05/08/20251,176.51,1821,1601,162.5
05/09/20251,161.51,1731,1601,164.5
05/12/20251,166.51,1791,1581,166
05/13/20251,163.51,180.51,1631,180.5
05/14/20251,1791,1871,1641,187
05/15/20251,1801,202.51,177.51,199.5
05/16/20251,199.51,205.51,192.51,198.5
05/19/20251,193.51,201.51,1841,201
05/20/20251,2061,2161,2021,215.5
05/21/20251,2121,2181,2081,217
05/22/20251,216.51,2221,2061,218.5
05/23/20251,2221,225.341,2021,212
05/27/20251,219.51,2241,200.51,200.5
05/28/20251,201.51,205.51,186.51,186.5
05/29/20251,1871,192.51,1611,177
05/30/20251,1731,181.51,1651,165
06/02/20251,1601,172.51,1541,162.5
06/03/20251,1601,164.51,085.51,085.5
06/04/20251,074.51,101.51,0731,095
06/05/20251,092.51,1081,0871,108
06/06/20251,101.51,109.51,089.51,095.5
06/09/20251,0991,0991,083.51,090.5
06/10/20251,0951,1051,081.761,084
06/11/20251,080.51,091.51,0801,084.5
06/12/20251,0751,086.11,0721,074.5
06/13/20251,0661,071.51,052.51,066
06/16/20251,0641,072.51,0561,070
06/17/20251,0631,0691,057.831,059
06/18/20251,055.51,0791,055.51,071.5
06/19/20251,070.51,088.51,068.51,073.5
06/20/20251,0781,0871,0741,080
06/23/20251,0721,0751,036.51,060.5
06/24/20251,073.51,073.831,058.51,058.5
06/25/20251,045.51,0511,0341,050.5
06/26/20251,0501,0701,0431,052.5
06/27/20251,0751,092.51,0681,071.5
06/30/20251,0721,079.51,068.51,071.5
07/01/20251,0751,0911,072.51,087.5
07/02/20251,092.51,092.51,063.51,066
07/03/20251,0711,080.51,0691,076.5
07/04/20251,0741,0751,064.51,070
07/07/20251,0751,0751,0651,065
07/08/20251,059.51,063.51,048.51,063.5
07/09/20251,0601,067.51,0481,050
07/10/20251,0451,060.51,044.51,055.5
07/11/20251,0501,0601,049.51,052.5
07/14/20251,0471,0561,042.51,056
07/15/20251,052.51,058.51,0491,054
07/16/20251,047.51,056.51,0461,049
07/17/20251,0511,0581,047.841,053
07/18/20251,0531,0591,048.51,049
07/21/20251,046.51,052.51,0411,044.5
07/22/20251,040.51,0591,0401,052.5
07/23/20251,055.51,058.51,048.51,054.5
07/24/20251,053.51,0581,049.51,051.5
07/25/20251,0501,057.51,048.51,057.5
07/28/20251,0591,062.51,0501,055
07/29/20251,0511,064.11,050.51,058.5
07/30/20251,0561,069.51,0561,067
07/31/20251,065.51,081.51,0611,072.5
08/01/20251,1291,149.51,0921,137.5
08/04/20251,1221,134.531,1121,127.5
08/05/20251,125.51,135.51,1201,127
08/06/20251,130.51,130.51,083.51,083.5
08/07/20251,076.51,1011,0761,085.5
08/08/20251,085.51,0871,053.51,075
08/11/20251,0771,085.51,0741,081.5
08/12/20251,0801,084.51,052.51,064.5
08/13/20251,067.51,0741,059.51,065.5
08/14/20251,0641,066.51,0581,065.5
08/15/20251,073.51,073.51,0561,063
08/18/20251,064.51,071.51,0621,070
08/19/20251,0731,0861,0701,084.5
08/20/20251,0861,097.51,082.21,097
08/21/20251,099.51,1021,090.51,097.5
08/22/20251,1001,1031,0941,099
08/26/20251,089.51,1011,0831,084.5
08/27/20251,087.51,0981,085.041,093
08/28/20251,0951,0961,0821,084.5
08/29/20251,0831,0881,0771,077
09/01/20251,0751,091.51,074.51,089.5
09/02/20251,0891,0951,084.51,085.5
09/03/20251,0851,0861,040.51,047
09/04/20251,046.51,063.51,0441,059.5
09/05/20251,0581,061.51,0421,045.5
09/08/20251,047.51,0541,043.51,046.5
09/09/20251,049.51,058.031,0481,053.5
09/10/20251,0551,072.51,030.51,039.5
09/11/20251,040.51,054.51,040.51,053
09/12/20251,0571,059.51,049.51,049.5
09/15/20251,050.51,0541,0351,040.5
09/16/20251,0371,039.51,0231,030
09/17/20251,0341,0441,0311,034
09/18/20251,029.51,048.51,029.51,047
09/19/20251,041.51,0431,031.51,039
09/22/20251,0371,0471,0371,043
09/23/20251,040.51,051.51,0301,033
09/24/20251,0351,036.51,0281,033.5
09/25/20251,0301,0471,0301,043
09/26/20251,044.51,059.961,0311,043
09/29/20251,044.51,0551,040.51,051.5
09/30/20251,0491,057.51,046.51,056.5
10/01/20251,0481,0721,0481,055.5
10/02/20251,053.51,064.51,0521,060.5
10/03/20251,058.51,064.51,054.51,060
10/06/20251,051.51,070.51,051.51,060
10/07/20251,0571,061.871,0401,052
10/08/20251,048.51,0791,0481,062
10/09/20251,0681,070.51,051.51,051.5
10/10/20251,0531,067.51,048.51,052
10/13/20251,054.51,058.51,0461,058
10/14/20251,056.51,0701,056.51,065
10/15/20251,079.51,098.51,0701,089
10/16/20251,0981,110.51,072.51,094
10/17/20251,1351,153.51,1131,119.5
10/20/20251,1061,1121,0881,088.5
10/21/20251,093.51,113.661,0931,111
10/22/20251,1151,120.51,1001,117
10/23/20251,110.51,1211,104.51,118
10/24/20251,1201,1341,118.51,129
10/27/20251,1281,132.51,108.51,108.5
10/28/20251,106.51,1131,095.51,107.5
10/29/20251,1011,1071,0861,088
10/30/20251,0841,087.51,067.51,073
10/31/20251,068.51,0731,0601,060
11/03/20251,056.51,065.51,048.51,048.5
11/04/20251,0431,055.51,042.51,053
11/05/20251,048.51,0621,0471,053
11/06/20251,050.51,0511,000.751,002.5
11/07/20251,0011,009.5978.4991
11/10/2025990995.8983.2991.4
11/11/20251,0041,019998.61,011.5
11/12/20251,011.51,011.92998.21,011
11/13/20251,0131,016.51,007.51,015.5
11/14/20251,0131,018.5999.21,009
11/17/20251,0101,0191,0081,014.5
11/18/20251,0021,012997.21,002.5
11/19/20251,001.51,008.5994.8996.6
11/20/2025999.2999.2986.8991.2
11/21/20259921,010988.2998.6
11/24/2025998.21,007.5995.81,007
11/25/20251,006.51,008983.8985.2
11/26/2025981.8992980986.8
11/27/2025988.8991.8984.8991.8
11/28/2025994.2998.8988.6997.6
12/01/2025993.21,000982.8995.6
12/02/2025997999.2983.8993.2
12/03/2025996.8999990990
12/04/2025989.81,003988.8998.6
12/05/2025995.61,003991992.2
12/08/2025985.4993984.6984.6
12/09/2025982.81,007982.81,004.5
12/10/20251,006.51,046.51,003.051,024.5
12/11/20251,0281,0511,0211,045
12/12/20251,0411,054.51,039.51,045
12/15/20251,0451,0601,043.51,043.5
12/16/20251,049.51,0511,0361,040.5
12/17/20251,0421,058.51,041.51,049
12/18/20251,051.51,060.51,0451,058
12/19/20251,056.51,0601,048.51,057.5
12/22/20251,0541,056.91,041.51,054
12/23/20251,0541,0561,0491,049.5
12/24/20251,0541,0571,050.51,054
12/29/20251,0511,0551,0451,045
12/30/20251,047.51,053.51,0451,050.5
12/31/20251,0601,0601,048.51,050