Pearson PLC PSON
LSE · Vereinigtes Königreich · Verbraucherdienstleistungen
GBp 1.226,00+10,00 (+0,82 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.224,00 | +0,66 % | GBp 1.209,00 | GBp 1.224,00 | GBp 1.192,50 | 650,03K |
| 2026-09-30 | GBp 1.216,00 | +0,66 % | GBp 1.208,00 | GBp 1.219,00 | GBp 1.195,50 | 1,63M |
| 2026-09-29 | GBp 1.208,00 | +0,46 % | GBp 1.204,00 | GBp 1.216,00 | GBp 1.194,50 | 1,04M |
| 2026-09-28 | GBp 1.202,50 | -1,31 % | GBp 1.222,00 | GBp 1.228,75 | GBp 1.202,50 | 1,19M |
| 2026-09-25 | GBp 1.218,50 | +0,49 % | GBp 1.209,50 | GBp 1.232,00 | GBp 1.208,95 | 676,79K |
| 2026-09-24 | GBp 1.212,50 | +0,79 % | GBp 1.208,00 | GBp 1.220,00 | GBp 1.202,50 | 937,06K |
| 2026-09-23 | GBp 1.203,00 | +0,42 % | GBp 1.189,00 | GBp 1.205,00 | GBp 1.184,50 | 1,51M |
| 2026-09-22 | GBp 1.198,00 | +0,50 % | GBp 1.207,00 | GBp 1.215,00 | GBp 1.197,00 | 1,43M |
| 2026-09-21 | GBp 1.192,00 | +1,15 % | GBp 1.177,00 | GBp 1.201,00 | GBp 1.169,50 | 1,42M |
| 2026-09-18 | GBp 1.178,50 | -2,08 % | GBp 1.200,00 | GBp 1.216,50 | GBp 1.178,44 | 10,17M |
| 2026-09-17 | GBp 1.203,50 | +1,30 % | GBp 1.192,50 | GBp 1.207,50 | GBp 1.189,00 | 1,38M |
| 2026-09-16 | GBp 1.188,00 | +0,17 % | GBp 1.184,00 | GBp 1.192,00 | GBp 1.174,00 | 1,54M |
| 2026-09-15 | GBp 1.186,00 | -0,46 % | GBp 1.190,50 | GBp 1.197,50 | GBp 1.176,50 | 982,59K |
| 2026-09-14 | GBp 1.191,50 | +2,67 % | GBp 1.163,00 | GBp 1.194,00 | GBp 1.162,50 | 1,33M |
| 2026-09-11 | GBp 1.160,50 | +0,09 % | GBp 1.151,50 | GBp 1.171,50 | GBp 1.148,50 | 1,41M |
| 2026-09-10 | GBp 1.159,50 | -0,60 % | GBp 1.155,00 | GBp 1.160,00 | GBp 1.135,00 | 1,23M |
| 2026-09-09 | GBp 1.166,50 | +0,47 % | GBp 1.165,50 | GBp 1.167,50 | GBp 1.153,50 | 1,57M |
| 2026-09-08 | GBp 1.161,00 | -0,04 % | GBp 1.165,00 | GBp 1.168,50 | GBp 1.153,00 | 944,97K |
| 2026-09-07 | GBp 1.161,50 | -1,44 % | GBp 1.164,50 | GBp 1.177,50 | GBp 1.156,00 | 1,42M |
| 2026-09-04 | GBp 1.178,50 | -0,38 % | GBp 1.186,50 | GBp 1.188,50 | GBp 1.169,00 | 1,17M |
| 2026-09-03 | GBp 1.183,00 | -1,33 % | GBp 1.199,00 | GBp 1.210,00 | GBp 1.183,00 | 1,57M |
| 2026-09-02 | GBp 1.199,00 | -2,20 % | GBp 1.201,50 | GBp 1.210,54 | GBp 1.183,50 | 1,23M |
| 2026-09-01 | GBp 1.226,00 | -0,61 % | GBp 1.228,50 | GBp 1.234,50 | GBp 1.203,50 | 1,24M |
| 2026-08-28 | GBp 1.233,50 | +0,33 % | GBp 1.231,50 | GBp 1.240,00 | GBp 1.222,50 | 2,75M |
| 2026-08-27 | GBp 1.229,50 | +0,99 % | GBp 1.216,00 | GBp 1.229,50 | GBp 1.201,50 | 741,14K |
| 2026-08-26 | GBp 1.217,50 | +0,25 % | GBp 1.234,50 | GBp 1.234,50 | GBp 1.211,50 | 948,65K |
| 2026-08-25 | GBp 1.214,50 | -0,86 % | GBp 1.224,50 | GBp 1.225,30 | GBp 1.207,50 | 895,89K |
| 2026-08-24 | GBp 1.225,00 | +2,47 % | GBp 1.197,50 | GBp 1.227,00 | GBp 1.197,50 | 970,82K |
| 2026-08-21 | GBp 1.195,50 | +0,93 % | GBp 1.179,00 | GBp 1.198,50 | GBp 1.173,00 | 1,88M |
| 2026-08-20 | GBp 1.184,50 | -0,25 % | GBp 1.179,00 | GBp 1.185,00 | GBp 1.172,00 | 3,75M |
| 2026-08-19 | GBp 1.187,50 | 0,00 % | GBp 1.185,00 | GBp 1.193,00 | GBp 1.173,50 | 3,47M |
| 2026-08-18 | GBp 1.187,50 | -0,79 % | GBp 1.194,00 | GBp 1.198,50 | GBp 1.176,50 | 1,41M |
| 2026-08-17 | GBp 1.197,00 | 0,00 % | GBp 1.198,50 | GBp 1.201,50 | GBp 1.189,50 | 1,86M |
| 2026-08-14 | GBp 1.197,00 | +0,38 % | GBp 1.207,00 | GBp 1.222,00 | GBp 1.197,00 | 1,38M |
| 2026-08-13 | GBp 1.192,50 | 0,00 % | GBp 1.190,50 | GBp 1.196,50 | GBp 1.184,75 | 1,25M |
| 2026-08-12 | GBp 1.192,50 | -0,91 % | GBp 1.198,50 | GBp 1.202,00 | GBp 1.178,50 | 995,99K |
| 2026-08-11 | GBp 1.203,50 | -1,15 % | GBp 1.220,50 | GBp 1.220,75 | GBp 1.203,50 | 1,20M |
| 2026-08-10 | GBp 1.217,50 | -0,53 % | GBp 1.225,00 | GBp 1.230,00 | GBp 1.206,00 | 1,09M |
| 2026-08-07 | GBp 1.224,00 | -0,41 % | GBp 1.230,50 | GBp 1.238,50 | GBp 1.205,50 | 4,85M |
| 2026-08-06 | GBp 1.229,00 | -0,81 % | GBp 1.246,00 | GBp 1.248,00 | GBp 1.218,50 | 1,32M |
| 2026-08-05 | GBp 1.239,00 | +0,94 % | GBp 1.231,00 | GBp 1.272,00 | GBp 1.224,50 | 1,90M |
| 2026-08-04 | GBp 1.227,50 | -1,76 % | GBp 1.228,50 | GBp 1.264,71 | GBp 1.212,00 | 3,37M |
| 2026-08-03 | GBp 1.249,50 | -0,60 % | GBp 1.257,50 | GBp 1.274,50 | GBp 1.214,00 | 1,80M |
| 2026-07-31 | GBp 1.257,00 | -2,75 % | GBp 1.292,50 | GBp 1.297,00 | GBp 1.229,00 | 3,44M |
| 2026-07-30 | GBp 1.292,50 | -2,53 % | GBp 1.308,00 | GBp 1.316,00 | GBp 1.291,50 | 2,09M |
| 2026-07-29 | GBp 1.326,00 | +1,22 % | GBp 1.315,50 | GBp 1.337,00 | GBp 1.303,50 | 1,26M |
| 2026-07-28 | GBp 1.310,00 | +4,05 % | GBp 1.266,50 | GBp 1.310,00 | GBp 1.260,48 | 1,16M |
| 2026-07-27 | GBp 1.259,00 | +2,69 % | GBp 1.235,50 | GBp 1.260,50 | GBp 1.232,50 | 645,01K |
| 2026-07-24 | GBp 1.226,00 | +1,78 % | GBp 1.203,00 | GBp 1.226,00 | GBp 1.203,00 | 612,77K |
| 2026-07-23 | GBp 1.204,50 | -0,21 % | GBp 1.207,50 | GBp 1.222,50 | GBp 1.190,50 | 1,75M |
| 2026-07-22 | GBp 1.207,00 | -1,95 % | GBp 1.231,00 | GBp 1.233,50 | GBp 1.207,00 | 1,81M |
| 2026-07-21 | GBp 1.231,00 | -0,93 % | GBp 1.231,00 | GBp 1.240,00 | GBp 1.218,50 | 1,38M |
| 2026-07-20 | GBp 1.242,50 | -1,04 % | GBp 1.261,50 | GBp 1.261,50 | GBp 1.237,50 | 1,09M |
| 2026-07-17 | GBp 1.255,50 | +0,44 % | GBp 1.250,50 | GBp 1.260,00 | GBp 1.246,00 | 1,68M |
| 2026-07-16 | GBp 1.250,00 | +1,63 % | GBp 1.220,50 | GBp 1.256,00 | GBp 1.215,50 | 1,52M |
| 2026-07-15 | GBp 1.230,00 | +0,08 % | GBp 1.202,50 | GBp 1.243,50 | GBp 1.198,00 | 3,05M |
| 2026-07-14 | GBp 1.229,00 | -6,75 % | GBp 1.286,50 | GBp 1.298,50 | GBp 1.221,00 | 3,87M |
| 2026-07-13 | GBp 1.318,00 | +3,94 % | GBp 1.272,00 | GBp 1.318,00 | GBp 1.266,43 | 1,42M |
| 2026-07-10 | GBp 1.268,00 | +0,40 % | GBp 1.265,00 | GBp 1.280,00 | GBp 1.259,00 | 913,61K |
| 2026-07-09 | GBp 1.263,00 | +0,15 % | GBp 1.257,50 | GBp 1.272,00 | GBp 1.243,50 | 2,56M |
| 2026-07-08 | GBp 1.261,08 | -0,55 % | GBp 1.264,00 | GBp 1.274,50 | GBp 1.255,50 | 1,94M |
| 2026-07-07 | GBp 1.268,00 | +2,38 % | GBp 1.241,00 | GBp 1.268,00 | GBp 1.237,00 | 2,61M |
| 2026-07-06 | GBp 1.238,50 | +0,98 % | GBp 1.226,50 | GBp 1.249,50 | GBp 1.222,50 | 1,48M |
| 2026-07-03 | GBp 1.226,50 | -1,41 % | GBp 1.248,50 | GBp 1.250,30 | GBp 1.222,00 | 753,68K |
| 2026-07-02 | GBp 1.244,00 | +0,65 % | GBp 1.236,00 | GBp 1.254,00 | GBp 1.223,50 | 2,36M |
| 2026-07-01 | GBp 1.236,00 | +3,34 % | GBp 1.213,00 | GBp 1.242,00 | GBp 1.191,00 | 2,04M |
| 2026-06-30 | GBp 1.196,00 | +1,14 % | GBp 1.181,00 | GBp 1.204,50 | GBp 1.171,00 | 1,89M |
| 2026-06-29 | GBp 1.182,50 | +0,55 % | GBp 1.181,00 | GBp 1.195,00 | GBp 1.177,00 | 1,16M |
| 2026-06-26 | GBp 1.176,00 | +1,82 % | GBp 1.149,00 | GBp 1.177,50 | GBp 1.149,00 | 1,10M |
| 2026-06-25 | GBp 1.155,00 | +0,79 % | GBp 1.143,50 | GBp 1.160,00 | GBp 1.121,50 | 1,14M |
| 2026-06-24 | GBp 1.146,00 | +1,24 % | GBp 1.132,00 | GBp 1.151,00 | GBp 1.125,50 | 1,90M |
| 2026-06-23 | GBp 1.132,00 | -0,04 % | GBp 1.127,50 | GBp 1.143,00 | GBp 1.123,50 | 846,68K |
| 2026-06-22 | GBp 1.132,50 | -0,26 % | GBp 1.134,00 | GBp 1.140,00 | GBp 1.126,50 | 2,93M |
| 2026-06-19 | GBp 1.135,50 | +0,66 % | GBp 1.131,00 | GBp 1.136,00 | GBp 1.123,50 | 4,97M |
| 2026-06-18 | GBp 1.128,00 | -1,70 % | GBp 1.139,00 | GBp 1.142,00 | GBp 1.117,50 | 4,08M |
| 2026-06-17 | GBp 1.147,50 | +0,66 % | GBp 1.141,00 | GBp 1.147,56 | GBp 1.132,00 | 1,50M |
| 2026-06-16 | GBp 1.140,00 | 0,00 % | GBp 1.136,50 | GBp 1.140,00 | GBp 1.120,50 | 1,98M |
| 2026-06-15 | GBp 1.140,00 | -0,61 % | GBp 1.156,50 | GBp 1.162,50 | GBp 1.140,00 | 2,63M |
| 2026-06-12 | GBp 1.147,00 | +0,92 % | GBp 1.138,00 | GBp 1.147,00 | GBp 1.129,50 | 1,47M |
| 2026-06-11 | GBp 1.136,50 | -1,09 % | GBp 1.144,50 | GBp 1.159,60 | GBp 1.136,50 | 1,23M |
| 2026-06-10 | GBp 1.149,00 | -0,52 % | GBp 1.159,00 | GBp 1.161,00 | GBp 1.125,50 | 1,92M |
| 2026-06-09 | GBp 1.155,00 | -0,52 % | GBp 1.156,50 | GBp 1.167,50 | GBp 1.153,00 | 1,08M |
| 2026-06-08 | GBp 1.161,00 | +0,13 % | GBp 1.163,00 | GBp 1.168,00 | GBp 1.149,00 | 788,47K |
| 2026-06-05 | GBp 1.159,50 | +1,40 % | GBp 1.140,00 | GBp 1.175,00 | GBp 1.140,00 | 3,06M |
| 2026-06-04 | GBp 1.143,50 | +2,79 % | GBp 1.113,00 | GBp 1.152,50 | GBp 1.113,00 | 1,18M |
| 2026-06-03 | GBp 1.112,50 | -1,11 % | GBp 1.126,00 | GBp 1.135,00 | GBp 1.103,00 | 1,15M |
| 2026-06-02 | GBp 1.125,00 | -0,44 % | GBp 1.133,00 | GBp 1.150,00 | GBp 1.124,00 | 873,61K |
| 2026-06-01 | GBp 1.130,00 | +1,62 % | GBp 1.102,00 | GBp 1.132,50 | GBp 1.099,00 | 2,08M |
| 2026-05-29 | GBp 1.112,00 | -1,02 % | GBp 1.121,50 | GBp 1.125,00 | GBp 1.091,50 | 9,86M |
| 2026-05-28 | GBp 1.123,50 | -0,18 % | GBp 1.119,50 | GBp 1.125,50 | GBp 1.103,50 | 1,25M |