|
 PEARSON - [Ticker: PSON.L] |     | | Last Trade | 927.60 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --33.20 (+0.97%) | Open | 950.00 | | High | 952.40 | Low | 926.60 | | Volume | 1,713,538 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 685.00 x 520,900 - 705.00 x 91,100 | | Former Close | 960.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PSON.L quotes from 2000-01-01 to 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-03 | 3,892,300 | 1,363.00 | 1,371.00 | 1,348.72 | 1,357.00 | 00:00:00 | | 2015-02-04 | 3,210,500 | 1,361.00 | 1,374.00 | 1,334.00 | 1,370.00 | 00:00:00 | | 2015-02-05 | 3,071,600 | 1,365.00 | 1,375.00 | 1,344.00 | 1,358.00 | 00:00:00 | | 2015-02-06 | 3,274,000 | 1,358.00 | 1,381.00 | 1,341.00 | 1,375.00 | 00:00:00 | | 2015-02-09 | 2,023,000 | 1,369.00 | 1,371.00 | 1,349.00 | 1,366.00 | 00:00:00 | | 2015-02-12 | 2,345,200 | 1,375.00 | 1,379.00 | 1,354.00 | 1,375.00 | 00:00:00 | | 2015-02-13 | 3,607,200 | 1,380.00 | 1,384.00 | 1,356.00 | 1,362.00 | 00:00:00 | | 2015-02-16 | 1,147,600 | 1,362.00 | 1,374.00 | 1,357.00 | 1,369.00 | 00:00:00 | | 2015-02-19 | 1,974,300 | 1,379.00 | 1,402.00 | 1,373.00 | 1,398.00 | 00:00:00 | | 2015-02-20 | 1,929,600 | 1,394.00 | 1,397.00 | 1,379.00 | 1,391.00 | 00:00:00 | | 2015-02-23 | 2,530,400 | 1,396.00 | 1,415.00 | 1,394.00 | 1,413.00 | 00:00:00 | | 2015-02-24 | 1,718,800 | 1,416.00 | 1,424.00 | 1,403.00 | 1,411.00 | 00:00:00 | | 2015-02-25 | 2,039,600 | 1,407.00 | 1,419.00 | 1,405.00 | 1,413.00 | 00:00:00 | | 2015-02-26 | 2,612,300 | 1,408.00 | 1,409.75 | 1,373.00 | 1,396.00 | 00:00:00 | | 2015-02-27 | 3,278,000 | 1,386.00 | 1,438.00 | 1,386.00 | 1,420.00 | 00:00:00 | | 2015-03-05 | 2,912,700 | 1,432.00 | 1,457.00 | 1,427.00 | 1,454.00 | 00:00:00 | | 2015-03-06 | 2,745,000 | 1,453.00 | 1,455.00 | 1,438.00 | 1,450.00 | 00:00:00 | | 2015-03-09 | 2,003,300 | 1,447.00 | 1,457.00 | 1,437.00 | 1,451.00 | 00:00:00 | | 2015-03-10 | 3,118,100 | 1,449.00 | 1,463.00 | 1,432.68 | 1,443.00 | 00:00:00 | | 2015-03-11 | 2,474,000 | 1,447.00 | 1,462.00 | 1,447.00 | 1,451.00 | 00:00:00 | | 2015-03-17 | 3,602,300 | 1,487.00 | 1,494.00 | 1,474.00 | 1,477.00 | 00:00:00 | | 2015-03-18 | 2,092,500 | 1,479.00 | 1,504.00 | 1,469.00 | 1,502.00 | 00:00:00 | | 2015-03-24 | 2,464,000 | 1,486.00 | 1,515.00 | 1,485.00 | 1,508.00 | 00:00:00 | | 2015-03-25 | 2,693,200 | 1,510.00 | 1,517.42 | 1,493.00 | 1,498.00 | 00:00:00 | | 2015-03-30 | 2,354,700 | 1,479.00 | 1,500.28 | 1,461.00 | 1,480.00 | 00:00:00 | | 2015-04-07 | 2,830,300 | 1,439.00 | 1,468.00 | 1,432.00 | 1,443.00 | 00:00:00 | | 2015-04-08 | 3,341,700 | 1,435.00 | 1,447.00 | 1,431.00 | 1,431.00 | 00:00:00 | | 2015-04-09 | 2,895,500 | 1,445.00 | 1,485.00 | 1,437.00 | 1,466.00 | 00:00:00 | | 2015-04-10 | 1,845,100 | 1,468.00 | 1,475.00 | 1,452.00 | 1,471.00 | 00:00:00 | | 2015-04-16 | 6,011,100 | 1,429.00 | 1,430.00 | 1,368.00 | 1,370.00 | 00:00:00 | | 2015-04-17 | 4,882,500 | 1,377.00 | 1,399.50 | 1,352.00 | 1,355.00 | 00:00:00 | | 2015-04-20 | 2,709,600 | 1,365.00 | 1,384.00 | 1,363.00 | 1,374.00 | 00:00:00 | | 2015-04-23 | 2,650,600 | 1,403.00 | 1,417.00 | 1,388.00 | 1,402.00 | 00:00:00 | | 2015-04-24 | 3,723,500 | 1,409.00 | 1,432.00 | 1,358.00 | 1,360.00 | 00:00:00 | | 2015-04-27 | 3,008,100 | 1,366.00 | 1,372.00 | 1,341.00 | 1,354.00 | 00:00:00 | | 2015-05-04 | 0 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 00:00:00 | | 2015-05-25 | 0 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 00:00:00 | | 2015-05-28 | 2,493,100 | 1,337.00 | 1,347.50 | 1,328.00 | 1,335.00 | 00:00:00 | | 2015-05-29 | 2,996,200 | 1,332.00 | 1,339.00 | 1,302.00 | 1,307.00 | 00:00:00 | | 2015-06-01 | 1,918,400 | 1,309.00 | 1,327.00 | 1,308.00 | 1,309.00 | 00:00:00 | | 2015-06-08 | 2,122,100 | 1,297.00 | 1,320.00 | 1,295.00 | 1,304.00 | 00:00:00 | | 2015-06-11 | 3,989,600 | 1,264.00 | 1,290.00 | 1,261.00 | 1,286.00 | 00:00:00 | | 2015-06-12 | 1,920,200 | 1,279.00 | 1,286.26 | 1,269.00 | 1,272.00 | 00:00:00 | | 2015-06-22 | 1,722,000 | 1,268.00 | 1,277.65 | 1,258.00 | 1,265.00 | 00:00:00 | | 2015-06-25 | 1,471,100 | 1,270.00 | 1,278.00 | 1,265.00 | 1,271.00 | 00:00:00 | | 2015-06-26 | 1,315,200 | 1,263.00 | 1,265.00 | 1,251.00 | 1,257.00 | 00:00:00 | | 2015-07-02 | 2,136,400 | 1,227.00 | 1,232.00 | 1,211.00 | 1,215.00 | 00:00:00 | | 2015-07-03 | 1,881,800 | 1,215.00 | 1,234.00 | 1,215.00 | 1,221.00 | 00:00:00 | | 2015-07-13 | 2,906,800 | 1,219.00 | 1,253.00 | 1,217.00 | 1,250.00 | 00:00:00 | | 2015-07-20 | 4,412,300 | 1,272.00 | 1,299.00 | 1,234.00 | 1,255.00 | 00:00:00 | | 2015-07-30 | 3,339,000 | 1,197.00 | 1,203.00 | 1,185.00 | 1,193.00 | 00:00:00 | | 2015-07-31 | 2,573,800 | 1,193.00 | 1,204.00 | 1,184.00 | 1,203.00 | 00:00:00 | | 2015-08-13 | 5,381,300 | 1,148.00 | 1,163.00 | 1,143.00 | 1,151.00 | 00:00:00 | | 2015-08-14 | 4,384,100 | 1,157.00 | 1,169.00 | 1,146.00 | 1,159.00 | 00:00:00 | | 2015-08-25 | 4,208,300 | 1,082.00 | 1,113.00 | 1,074.00 | 1,106.00 | 00:00:00 | | 2015-08-26 | 2,496,400 | 1,095.00 | 1,108.00 | 1,081.00 | 1,082.00 | 00:00:00 | | 2015-09-01 | 3,331,100 | 1,125.00 | 1,127.00 | 1,010.00 | 1,092.00 | 00:00:00 | | 2015-09-02 | 2,531,200 | 1,091.00 | 1,096.95 | 1,079.00 | 1,082.00 | 00:00:00 | | 2015-09-03 | 2,836,900 | 1,090.00 | 1,109.00 | 1,088.00 | 1,107.00 | 00:00:00 | | 2015-09-04 | 2,589,300 | 1,094.00 | 1,123.04 | 1,090.00 | 1,091.00 | 00:00:00 | | 2015-09-14 | 2,077,800 | 1,145.00 | 1,153.00 | 1,129.00 | 1,129.00 | 00:00:00 | | 2015-09-15 | 1,767,300 | 1,133.00 | 1,147.11 | 1,125.00 | 1,140.00 | 00:00:00 | | 2015-09-16 | 1,955,800 | 1,146.00 | 1,151.00 | 1,137.00 | 1,141.00 | 00:00:00 | | 2015-09-21 | 1,449,000 | 1,123.00 | 1,140.00 | 1,117.00 | 1,130.00 | 00:00:00 | | 2015-09-22 | 1,817,800 | 1,127.00 | 1,130.00 | 1,098.00 | 1,100.00 | 00:00:00 | | 2015-09-23 | 1,230,900 | 1,097.00 | 1,126.00 | 1,090.00 | 1,119.00 | 00:00:00 | | 2015-10-01 | 3,585,700 | 1,152.00 | 1,195.00 | 1,148.00 | 1,152.00 | 00:00:00 | | 2015-10-02 | 2,096,900 | 1,155.00 | 1,178.00 | 1,148.00 | 1,167.00 | 00:00:00 | | 2015-10-05 | 2,745,300 | 1,187.00 | 1,190.25 | 1,179.26 | 1,188.00 | 00:00:00 | | 2015-10-06 | 3,333,600 | 1,194.00 | 1,201.00 | 1,182.00 | 1,200.00 | 00:00:00 | | 2015-10-07 | 2,285,100 | 1,197.00 | 1,203.00 | 1,185.00 | 1,198.00 | 00:00:00 | | 2015-10-08 | 1,735,700 | 1,192.00 | 1,215.00 | 1,188.00 | 1,213.00 | 00:00:00 | | 2015-10-09 | 1,837,200 | 1,221.00 | 1,227.00 | 1,214.00 | 1,224.00 | 00:00:00 | | 2015-10-13 | 1,593,800 | 1,208.00 | 1,208.00 | 1,186.00 | 1,193.00 | 00:00:00 | | 2015-10-14 | 1,293,300 | 1,190.00 | 1,190.00 | 1,174.00 | 1,176.00 | 00:00:00 | | 2015-10-15 | 1,573,300 | 1,184.00 | 1,194.00 | 1,176.00 | 1,189.00 | 00:00:00 | | 2015-10-16 | 1,578,700 | 1,193.00 | 1,197.00 | 1,180.00 | 1,183.00 | 00:00:00 | | 2015-10-19 | 1,099,200 | 1,180.00 | 1,196.28 | 1,175.00 | 1,188.00 | 00:00:00 | | 2015-10-29 | 2,890,500 | 890.00 | 893.50 | 871.50 | 875.50 | 00:00:00 | | 2015-10-30 | 2,949,900 | 879.50 | 883.00 | 856.25 | 861.50 | 00:00:00 | | 2015-11-02 | 2,689,600 | 858.00 | 866.50 | 857.50 | 861.50 | 00:00:00 | | 2015-11-03 | 2,770,000 | 862.00 | 865.00 | 853.00 | 862.50 | 00:00:00 | | 2015-11-04 | 4,119,400 | 862.00 | 875.00 | 862.00 | 867.50 | 00:00:00 | | 2015-11-05 | 2,907,200 | 868.50 | 872.50 | 842.00 | 847.50 | 00:00:00 | | 2015-11-06 | 3,933,400 | 846.00 | 851.00 | 824.00 | 827.50 | 00:00:00 | | 2015-11-09 | 2,707,800 | 826.00 | 839.73 | 816.26 | 821.50 | 00:00:00 | | 2015-11-10 | 3,705,800 | 830.50 | 835.50 | 819.00 | 822.50 | 00:00:00 | | 2015-11-11 | 2,633,700 | 820.50 | 833.00 | 812.00 | 819.00 | 00:00:00 | | 2015-11-12 | 7,124,300 | 818.00 | 818.07 | 768.50 | 774.00 | 00:00:00 | | 2015-11-13 | 6,033,800 | 773.00 | 782.00 | 747.00 | 781.50 | 00:00:00 | | 2015-11-16 | 3,316,700 | 771.00 | 784.80 | 760.50 | 765.00 | 00:00:00 | | 2015-11-17 | 5,454,500 | 772.00 | 789.00 | 763.00 | 789.00 | 00:00:00 | | 2015-11-18 | 4,244,700 | 785.00 | 814.00 | 777.00 | 812.00 | 00:00:00 | | 2015-11-19 | 4,083,000 | 812.00 | 822.03 | 807.35 | 815.00 | 00:00:00 | | 2015-11-20 | 3,533,600 | 818.50 | 832.50 | 809.41 | 825.00 | 00:00:00 | | 2015-11-24 | 4,040,900 | 810.00 | 812.50 | 787.50 | 808.50 | 00:00:00 | | 2015-11-25 | 2,635,800 | 811.00 | 836.00 | 809.00 | 835.50 | 00:00:00 | | 2015-11-26 | 3,658,100 | 837.00 | 846.50 | 827.50 | 834.50 | 00:00:00 | | 2015-11-27 | 2,375,100 | 830.00 | 834.50 | 827.50 | 829.00 | 00:00:00 | | 2015-11-30 | 3,126,200 | 827.50 | 830.46 | 822.00 | 826.00 | 00:00:00 | | 2015-12-08 | 4,001,700 | 778.50 | 778.50 | 753.50 | 764.00 | 00:00:00 | | 2015-12-09 | 3,861,600 | 756.50 | 756.50 | 731.50 | 743.50 | 00:00:00 | | 2015-12-14 | 3,139,500 | 714.50 | 714.50 | 695.00 | 695.00 | 00:00:00 | | 2015-12-17 | 2,883,100 | 757.00 | 760.00 | 746.00 | 751.50 | 00:00:00 | | 2015-12-18 | 4,049,500 | 750.00 | 753.00 | 737.76 | 748.50 | 00:00:00 | | 2015-12-22 | 1,667,000 | 753.00 | 759.50 | 749.82 | 750.00 | 00:00:00 | | 2015-12-23 | 2,272,900 | 756.50 | 771.00 | 755.00 | 767.50 | 00:00:00 | | 2015-12-24 | 320,800 | 771.00 | 771.74 | 763.50 | 768.00 | 00:00:00 | | 2015-12-29 | 2,593,300 | 767.50 | 767.50 | 740.50 | 745.50 | 00:00:00 | | 2016-01-04 | 2,819,900 | 726.50 | 732.31 | 705.00 | 720.50 | 00:00:00 | | 2016-01-07 | 2,281,600 | 701.50 | 705.00 | 685.50 | 699.00 | 00:00:00 | | 2016-01-08 | 2,539,700 | 701.00 | 704.00 | 689.50 | 689.50 | 00:00:00 | | 2016-01-12 | 4,058,800 | 685.00 | 712.00 | 680.00 | 694.00 | 00:00:00 | | 2016-01-13 | 2,920,900 | 698.00 | 708.50 | 692.00 | 700.50 | 00:00:00 | | 2016-01-14 | 4,222,000 | 691.00 | 722.00 | 689.50 | 719.50 | 00:00:00 | | 2016-01-15 | 3,002,700 | 717.50 | 723.00 | 699.68 | 708.50 | 00:00:00 | | 2016-01-18 | 3,652,000 | 704.50 | 708.50 | 684.50 | 692.00 | 00:00:00 | | 2016-01-21 | 16,333,800 | 667.00 | 782.50 | 667.00 | 772.00 | 00:00:00 | | 2016-01-22 | 10,974,900 | 788.50 | 790.00 | 740.00 | 757.50 | 00:00:00 | | 2016-02-01 | 4,330,100 | 795.00 | 806.00 | 782.50 | 789.00 | 00:00:00 | | 2016-02-02 | 3,456,900 | 788.50 | 788.50 | 757.50 | 772.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
