Pearson plc (PSON.L) LSE

1,119.50

+25.5(+2.33%)

Updated at October 17 05:43PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 20251,0481,055.51,055.51,0721,0482.6M
September 30, 20251,0491,056.51,056.51,057.51,046.51.37M
September 29, 20251,044.51,051.51,051.51,0551,040.51.69M
September 26, 20251,044.51,0431,0431,059.961,0311.21M
September 25, 20251,0301,0431,0431,0471,0301.49M
September 24, 20251,0351,033.51,033.51,036.51,0283.07M
September 23, 20251,040.51,0331,0331,051.51,0301.85M
September 22, 20251,0371,0431,0431,0471,0371.16M
September 19, 20251,041.51,0391,0391,0431,031.53.39M
September 18, 20251,029.51,0471,0471,048.51,029.51.2M
September 17, 20251,0341,0341,0341,0441,0311.85M
September 16, 20251,0371,0301,0301,039.51,0231.19M
September 15, 20251,050.51,040.51,040.51,0541,035990,363
September 12, 20251,0571,049.51,049.51,059.51,049.51.46M
September 11, 20251,040.51,0531,0531,054.51,040.51.29M
September 10, 20251,0551,039.51,039.51,072.51,030.51.64M
September 09, 20251,049.51,053.51,053.51,058.031,0481.08M
September 08, 20251,047.51,046.51,046.51,0541,043.51.67M
September 05, 20251,0581,045.51,045.51,061.51,0422.17M
September 04, 20251,046.51,059.51,059.51,063.51,0441.87M
September 03, 20251,0851,0471,0471,0861,040.53.05M
September 02, 20251,0891,085.51,085.51,0951,084.51.41M
September 01, 20251,0751,089.51,089.51,091.51,074.51.01M
August 29, 20251,0831,0771,0771,0881,0771.33M
August 28, 20251,0951,084.51,084.51,0961,082783,042
August 27, 20251,087.51,0931,0931,0981,085.04876,928
August 26, 20251,089.51,084.51,084.51,1011,0834.38M
August 22, 20251,1001,0991,0991,1031,094927,545
August 21, 20251,099.51,097.51,097.51,1021,090.51.09M
August 20, 20251,0861,0971,0971,097.51,082.21.67M
August 19, 20251,0731,084.51,084.51,0861,0702.28M
August 18, 20251,064.51,0701,0701,071.51,0621.03M
August 15, 20251,073.51,0631,0631,073.51,0561.28M
August 14, 20251,0641,065.51,065.51,066.51,0581.26M
August 13, 20251,067.51,065.51,057.71,0741,059.51.67M
August 12, 20251,0801,064.51,056.711,084.51,052.52M
August 11, 20251,0771,081.51,073.581,085.51,074802,680
August 08, 20251,085.51,0751,067.131,0871,053.52.76M
August 07, 20251,076.51,085.51,077.551,1011,0762.01M
August 06, 20251,130.51,083.51,075.571,130.51,083.52.63M
August 05, 20251,125.51,1271,1271,135.51,1201.93M
August 04, 20251,1221,127.51,127.51,134.531,1123.12M
August 01, 20251,1291,137.51,137.51,149.51,0923.74M
July 31, 20251,065.51,072.51,072.51,081.51,0612M
July 30, 20251,0561,0671,0671,069.51,0561.43M
July 29, 20251,0511,058.51,058.51,064.11,050.51.4M
July 28, 20251,0591,0551,0551,062.51,0501.88M
July 25, 20251,0501,057.51,057.51,057.51,048.51.55M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved