Pearson Plc (PSON)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.195886385896 | 1021 | 1023.5 | 1005 | 1659679 | 1012.17940624 | DE |
| 4 | 50.8 | 5.24684982442 | 968.2 | 1023.5 | 963.2 | 1825094 | 993.34552429 | DE |
| 12 | 24.4 | 2.4532475367 | 994.6 | 1023.5 | 925.2 | 1964073 | 971.92043287 | DE |
| 26 | 61 | 6.36743215031 | 958 | 1046.5 | 925.2 | 1955251 | 982.09624744 | DE |
| 52 | 165.8 | 19.4327238631 | 853.2 | 1046.5 | 809.6 | 1855440 | 949.13721398 | DE |
| 156 | 220.6 | 27.630260521 | 798.4 | 1046.5 | 571 | 2027956 | 841.7994176 | DE |
| 260 | 143.8 | 16.4305301645 | 875.2 | 1046.5 | 413.6 | 2402032 | 741.80223557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1019 | 0 | 0.00 | 1016 | 1019 | 1010.5 | 1719087 |
| 1721320200 | 1019 | 12 | 1.19 | 1011.5 | 1020.5 | 1011.5 | 1594398 |
| 1721233800 | 1007 | -1.5 | -0.15 | 1010 | 1011.5 | 1005 | 1405649 |
| 1721147400 | 1008.5 | -3.5 | -0.35 | 1007 | 1014.5 | 1006.5 | 1444421 |
| 1721061000 | 1012 | -1.5 | -0.15 | 1008 | 1023.5 | 1007.5 | 2246117 |
| 1720801800 | 1013.5 | 6.5 | 0.65 | 1021 | 1021 | 1011 | 1607811 |
| 1720715400 | 1007 | -0.5 | -0.05 | 1007.5 | 1014 | 1005 | 1759129 |
| 1720629000 | 1007.5 | -2.5 | -0.25 | 1009.5 | 1015 | 1005 | 1021518 |
| 1720542600 | 1010 | 2 | 0.20 | 1011 | 1016 | 1007 | 1740193 |
| 1720456200 | 1008 | 2 | 0.20 | 1005 | 1012 | 1004 | 1320156 |
| 1720197000 | 1006 | 11.8 | 1.19 | 999.6 | 1015 | 997 | 1191842 |
| 1720110600 | 994.2 | 10.2 | 1.04 | 984.8 | 994.6 | 984.8 | 928524 |
| 1720024200 | 984 | 6.6 | 0.68 | 984.8 | 987.4 | 977.8 | 5899782 |
| 1719937800 | 977.4 | -6.2 | -0.63 | 975.8 | 982 | 975.8 | 1606527 |
| 1719851400 | 983.6 | -7.2 | -0.73 | 991 | 998.8 | 983.6 | 2348806 |
| 1719592200 | 990.8 | 5.2 | 0.53 | 987.4 | 993.8 | 984 | 1619212 |
| 1719505800 | 985.6 | 10.8 | 1.11 | 978.4 | 989 | 978.4 | 1099331 |
| 1719419400 | 974.8 | -2.8 | -0.29 | 981.2 | 983 | 972.8 | 1619832 |
| 1719333000 | 977.6 | 1.8 | 0.18 | 975.8 | 981 | 973 | 1611937 |
| 1719246600 | 975.8 | 2.8 | 0.29 | 972.6 | 978.8 | 968 | 1069697 |
| 1718987400 | 973 | 4.8 | 0.50 | 968.2 | 973.4 | 963.2 | 3367006 |
| 1718901000 | 968.2 | 3.2 | 0.33 | 962.8 | 972.8 | 959.6 | 1516479 |
| 1718814600 | 965 | 3.6 | 0.37 | 959 | 970.2 | 956 | 1710453 |
| 1718728200 | 961.4 | 9 | 0.94 | 963.8 | 968.6 | 958.8 | 1715190 |
| 1718641800 | 952.4 | 3.4 | 0.36 | 952.6 | 954.4 | 946.8 | 1693116 |
| 1718382600 | 949 | -1 | -0.11 | 954.4 | 954.4 | 945.6 | 1546472 |
| 1718296200 | 950 | -10.6 | -1.10 | 958 | 961.2 | 947.4 | 1156912 |
| 1718209800 | 960.6 | 13.4 | 1.41 | 951.6 | 961.4 | 946.2 | 1816228 |
| 1718123400 | 947.2 | -6.8 | -0.71 | 958.8 | 964.2 | 946 | 1599906 |
| 1718037000 | 954 | -7.8 | -0.81 | 951.8 | 961.2 | 948.2 | 1331989 |
| 1717777800 | 961.8 | 15.4 | 1.63 | 947.8 | 961.8 | 944.2 | 1753439 |
| 1717691400 | 946.4 | -8.2 | -0.86 | 954.8 | 956.8 | 943.2 | 1188160 |
| 1717605000 | 954.6 | 13 | 1.38 | 945.6 | 966.4 | 945.6 | 2856758 |
| 1717518600 | 941.6 | 9.4 | 1.01 | 932.8 | 946.4 | 932 | 1703338 |
| 1717432200 | 932.2 | -15.8 | -1.67 | 956.2 | 959.6 | 932.2 | 2067565 |
| 1717173000 | 948 | 10.8 | 1.15 | 937.8 | 948.2 | 935.8 | 5891996 |
| 1717086600 | 937.2 | 7.2 | 0.77 | 927 | 940 | 925.2 | 1998607 |
| 1717000200 | 930 | -8.2 | -0.87 | 938.6 | 940.2 | 928 | 1144308 |
| 1716913800 | 938.2 | -8.2 | -0.87 | 943 | 944 | 932.6 | 1712132 |
| 1716568200 | 946.4 | 1 | 0.11 | 937.6 | 946.4 | 932.4 | 1341464 |
| 1716481800 | 945.4 | 5 | 0.53 | 942.6 | 950 | 938.6 | 2289749 |
| 1716395400 | 940.4 | -14.6 | -1.53 | 949 | 950.8 | 931.8 | 2717575 |
| 1716309000 | 955 | -2.6 | -0.27 | 953.8 | 958 | 949.8 | 3133818 |
| 1716222600 | 957.6 | -0.4 | -0.04 | 958.2 | 964.4 | 955.4 | 1875272 |
| 1715963400 | 958 | -0.6 | -0.06 | 959.6 | 961 | 948.6 | 2979000 |
| 1715877000 | 958.6 | -25.8 | -2.62 | 981.8 | 984.8 | 951.6 | 3633386 |
| 1715790600 | 984.4 | -2.8 | -0.28 | 988.4 | 993 | 984.4 | 1496472 |
| 1715704200 | 987.2 | 3 | 0.30 | 980.8 | 991 | 978.8 | 1752102 |
| 1715617800 | 984.2 | -13.4 | -1.34 | 997.6 | 998.4 | 982.2 | 1377978 |
| 1715358600 | 997.6 | -2.4 | -0.24 | 999 | 1001 | 992.8 | 954513 |
| 1715272200 | 1000 | -15 | -1.48 | 1015 | 1016.5 | 999.8 | 873426 |
| 1715185800 | 1015 | 17.4 | 1.74 | 1000 | 1019 | 999.2 | 1769184 |
| 1715099400 | 997.6 | 10.2 | 1.03 | 1003 | 1008 | 985.4 | 1225235 |
| 1714753800 | 987.4 | 13 | 1.33 | 978.4 | 988 | 977.4 | 1824346 |
| 1714667400 | 974.4 | 7 | 0.72 | 964 | 977.2 | 963.4 | 2248822 |
| 1714581000 | 967.4 | -6.2 | -0.64 | 965.4 | 985.2 | 965.4 | 1960317 |
| 1714494600 | 973.6 | -9.6 | -0.98 | 980.2 | 986.2 | 973.6 | 3316001 |
| 1714408200 | 983.2 | -3.8 | -0.39 | 989 | 997.2 | 981.8 | 3873614 |
| 1714149000 | 987 | -4.6 | -0.46 | 994.6 | 995 | 965.8 | 2369041 |
| 1714062600 | 991.6 | -11.4 | -1.14 | 1000.5 | 1000.5 | 975.8 | 1473042 |
| 1713976200 | 1003 | -11.5 | -1.13 | 1013.5 | 1015.5 | 1001.5 | 3508498 |
| 1713889800 | 1014.5 | 5 | 0.50 | 1016.5 | 1019 | 1009 | 1426462 |
| 1713803400 | 1009.5 | 16.3 | 1.64 | 1001.5 | 1013 | 999.2 | 2547917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
