Pearson plc (PSON.L) LSE

1,054.00

+4.5(+0.43%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,0541,0541,0541,0571,050.5140,419
December 23, 20251,0541,049.51,049.51,0561,049690,493
December 22, 20251,0541,0541,0541,056.91,041.51.41M
December 19, 20251,056.51,057.51,057.51,0601,048.53.04M
December 18, 20251,051.51,0581,0581,060.51,0452.5M
December 17, 20251,0421,0491,0491,058.51,041.52.23M
December 16, 20251,049.51,040.51,040.51,0511,0362.16M
December 15, 20251,0451,043.51,043.51,0601,043.52.47M
December 12, 20251,0411,0451,0451,054.51,039.51.98M
December 11, 20251,0281,0451,0451,0511,0211.49M
December 10, 20251,006.51,024.51,024.51,046.51,003.051.83M
December 09, 2025982.81,004.51,004.51,007982.82.27M
December 08, 2025985.4984.6984.6993984.61.43M
December 05, 2025995.6992.2992.21,0039913.75M
December 04, 2025989.8998.6998.61,003988.82.22M
December 03, 2025996.89909909999902.3M
December 02, 2025997993.2993.2999.2983.82.44M
December 01, 2025993.2995.6995.61,000982.82.89M
November 28, 2025994.2997.6997.6998.8988.61.32M
November 27, 2025988.8991.8991.8991.8984.8875,975
November 26, 2025981.8986.8986.89929802.29M
November 25, 20251,006.5985.2985.21,008983.83.15M
November 24, 2025998.21,0071,0071,007.5995.85.93M
November 21, 2025992998.6998.61,010988.21.73M
November 20, 2025999.2991.2991.2999.2986.8898,456
November 19, 20251,001.5996.6996.61,008.5994.8984,212
November 18, 20251,0021,002.51,002.51,012997.21.1M
November 17, 20251,0101,014.51,014.51,0191,0081.62M
November 14, 20251,0131,0091,0091,018.5999.21.67M
November 13, 20251,0131,015.51,015.51,016.51,007.51.46M
November 12, 20251,011.51,0111,0111,011.92998.2952,249
November 11, 20251,0041,011.51,011.51,019998.61.34M
November 10, 2025990991.4991.4995.8983.21.45M
November 07, 20251,0019919911,009.5978.44.93M
November 06, 20251,050.51,002.51,002.51,0511,000.752.33M
November 05, 20251,048.51,0531,0531,0621,0472.61M
November 04, 20251,0431,0531,0531,055.51,042.56.31M
November 03, 20251,056.51,048.51,048.51,065.51,048.51.65M
October 31, 20251,068.51,0601,0601,0731,0601.81M
October 30, 20251,0841,0731,0731,087.51,067.52.12M
October 29, 20251,1011,0881,0881,1071,0861.63M
October 28, 20251,106.51,107.51,107.51,1131,095.51.16M
October 27, 20251,1281,108.51,108.51,132.51,108.51.6M
October 24, 20251,1201,1291,1291,1341,118.51.02M
October 23, 20251,110.51,1181,1181,1211,104.51.14M
October 22, 20251,1151,1171,1171,120.51,1001.01M
October 21, 20251,093.51,1111,1111,113.661,0931.24M
October 20, 20251,1061,088.51,088.51,1121,0882.38M
October 17, 20251,1351,119.51,119.51,153.51,1133.11M
October 16, 20251,0981,0941,0941,110.51,072.52.31M
October 15, 20251,079.51,0891,0891,098.51,0702.35M
October 14, 20251,056.51,0651,0651,0701,056.51.64M
October 13, 20251,054.51,0581,0581,058.51,0461.22M
October 10, 20251,0531,0521,0521,067.51,048.51.73M
October 09, 20251,0681,051.51,051.51,070.51,051.51.76M
October 08, 20251,048.51,0621,0621,0791,0481.85M
October 07, 20251,0571,0521,0521,061.871,0402.23M
October 06, 20251,051.51,0601,0601,070.51,051.51.43M
October 03, 20251,058.51,0601,0601,064.51,054.51.2M
October 02, 20251,053.51,060.51,060.51,064.51,0521.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved