Pearson PLC Transaction in Own Shares
26 Marzo 2025 - 6:27PM
RNS Regulatory News
RNS Number : 3778C
Pearson PLC
26 March 2025
Transaction in Own
Shares
Pearson plc (the Company) announces today it has
purchased the following number of its ordinary shares of 25 pence
each on the London Stock Exchange from Morgan Stanley & Co.
International plc.
|
Date of purchase:
|
26 March 2025
|
|
|
|
|
Number of ordinary shares
purchased:
|
137,042
|
|
|
|
|
Highest price paid per
share:
|
1,223.50p
|
|
|
|
|
Lowest price paid per
share:
|
1,212.50p
|
|
|
|
|
Average price paid per
share:
|
1,220.16p
|
The Company will cancel the
purchased shares.
These share purchases form part of
the first £175 million tranche of the Company's £350 million share
buyback programme, details of which were announced on 18 March
2025.
The table below contains detailed
information of the individual trades made by Morgan Stanley &
Co. International plc as part of the first tranche of the buyback
programme.
Schedule of Purchases
Shares purchased:
Pearson plc (ISIN: GB0006776081)
Date of purchases:
26 March
2025
Investment firm:
Morgan
Stanley & Co. International plc
Aggregate information:
|
Venue
|
Volume-weighted average
price
|
Aggregated
volume
|
Lowest price per
share
|
Highest price per
share
|
|
London Stock Exchange
|
1,220.26p
|
64,462
|
1,216.50p
|
1,223.50p
|
|
BATS Europe
|
1,220.48p
|
14,265
|
1,216.50p
|
1,223.50p
|
|
CHI-X Europe
|
1,219.98p
|
58,315
|
1,212.50p
|
1,223.50p
|
Individual transactions:
|
Transaction Date
|
Time
|
Volume
|
Price
(GBP)
|
Trading Venue
|
Transaction Reference Number
|
|
26/03/2025
|
08:00:12
|
697
|
1221.50
|
XLON
|
E0MTqpvbyTRQ
|
|
26/03/2025
|
08:00:12
|
700
|
1222.00
|
XLON
|
E0MTqpvbyTRO
|
|
26/03/2025
|
08:04:04
|
464
|
1216.50
|
XLON
|
E0MTqpvbye1i
|
|
26/03/2025
|
08:04:04
|
133
|
1216.50
|
BATE
|
156728336238
|
|
26/03/2025
|
08:04:04
|
514
|
1216.50
|
CHIX
|
2977838246438
|
|
26/03/2025
|
08:05:16
|
484
|
1215.00
|
CHIX
|
2977838246853
|
|
26/03/2025
|
08:06:19
|
386
|
1212.50
|
CHIX
|
2977838247275
|
|
26/03/2025
|
08:13:58
|
672
|
1217.50
|
XLON
|
E0MTqpvbz4Zo
|
|
26/03/2025
|
08:13:58
|
669
|
1218.00
|
CHIX
|
2977838249010
|
|
26/03/2025
|
08:21:21
|
364
|
1220.00
|
CHIX
|
2977838250840
|
|
26/03/2025
|
08:22:25
|
110
|
1220.00
|
CHIX
|
2977838251040
|
|
26/03/2025
|
08:22:25
|
35
|
1220.00
|
CHIX
|
2977838251041
|
|
26/03/2025
|
08:22:25
|
191
|
1220.00
|
CHIX
|
2977838251042
|
|
26/03/2025
|
08:22:27
|
379
|
1218.50
|
CHIX
|
2977838251049
|
|
26/03/2025
|
08:22:27
|
598
|
1218.50
|
CHIX
|
2977838251050
|
|
26/03/2025
|
08:22:27
|
423
|
1219.00
|
XLON
|
E0MTqpvbzKwe
|
|
26/03/2025
|
08:22:27
|
121
|
1219.00
|
BATE
|
156728339868
|
|
26/03/2025
|
08:22:27
|
469
|
1219.00
|
CHIX
|
2977838251045
|
|
26/03/2025
|
08:22:33
|
386
|
1218.00
|
XLON
|
E0MTqpvbzLGR
|
|
26/03/2025
|
08:35:09
|
328
|
1221.50
|
XLON
|
E0MTqpvbzeHQ
|
|
26/03/2025
|
08:35:09
|
168
|
1222.00
|
BATE
|
156728341772
|
|
26/03/2025
|
08:35:09
|
536
|
1222.00
|
CHIX
|
2977838253169
|
|
26/03/2025
|
08:35:09
|
648
|
1222.00
|
CHIX
|
2977838253171
|
|
26/03/2025
|
08:35:40
|
50
|
1222.50
|
XLON
|
E0MTqpvbzfIB
|
|
26/03/2025
|
08:35:40
|
401
|
1222.50
|
XLON
|
E0MTqpvbzfID
|
|
26/03/2025
|
08:41:45
|
380
|
1223.00
|
XLON
|
E0MTqpvbzoJp
|
|
26/03/2025
|
08:43:17
|
72
|
1223.00
|
BATE
|
156728343176
|
|
26/03/2025
|
08:43:17
|
99
|
1223.00
|
BATE
|
156728343177
|
|
26/03/2025
|
08:43:17
|
2
|
1223.00
|
CHIX
|
2977838254942
|
|
26/03/2025
|
08:43:17
|
79
|
1223.00
|
CHIX
|
2977838254943
|
|
26/03/2025
|
08:44:22
|
43
|
1222.50
|
XLON
|
E0MTqpvbzs1t
|
|
26/03/2025
|
08:44:22
|
532
|
1222.50
|
XLON
|
E0MTqpvbzs1W
|
|
26/03/2025
|
08:44:22
|
590
|
1222.50
|
CHIX
|
2977838255210
|
|
26/03/2025
|
08:44:22
|
110
|
1222.50
|
CHIX
|
2977838255212
|
|
26/03/2025
|
08:45:10
|
549
|
1222.00
|
XLON
|
E0MTqpvbzt9U
|
|
26/03/2025
|
08:45:10
|
560
|
1222.00
|
CHIX
|
2977838255488
|
|
26/03/2025
|
08:54:24
|
376
|
1221.50
|
CHIX
|
2977838257323
|
|
26/03/2025
|
08:54:31
|
493
|
1220.50
|
XLON
|
E0MTqpvc0667
|
|
26/03/2025
|
08:54:31
|
634
|
1221.00
|
XLON
|
E0MTqpvc062t
|
|
26/03/2025
|
08:54:31
|
182
|
1221.00
|
BATE
|
156728345031
|
|
26/03/2025
|
08:54:31
|
702
|
1221.00
|
CHIX
|
2977838257371
|
|
26/03/2025
|
08:59:23
|
199
|
1220.00
|
XLON
|
E0MTqpvc0CSq
|
|
26/03/2025
|
08:59:23
|
150
|
1220.00
|
XLON
|
E0MTqpvc0CSs
|
|
26/03/2025
|
08:59:23
|
518
|
1220.00
|
XLON
|
E0MTqpvc0CSw
|
|
26/03/2025
|
09:01:25
|
473
|
1219.00
|
XLON
|
E0MTqpvc0Fb0
|
|
26/03/2025
|
09:10:24
|
579
|
1218.50
|
XLON
|
E0MTqpvc0SQT
|
|
26/03/2025
|
09:10:24
|
532
|
1218.50
|
XLON
|
E0MTqpvc0SQV
|
|
26/03/2025
|
09:10:24
|
166
|
1218.50
|
BATE
|
156728347763
|
|
26/03/2025
|
09:10:24
|
641
|
1218.50
|
CHIX
|
2977838260140
|
|
26/03/2025
|
09:14:18
|
516
|
1217.50
|
XLON
|
E0MTqpvc0WtM
|
|
26/03/2025
|
09:14:18
|
521
|
1217.50
|
CHIX
|
2977838260800
|
|
26/03/2025
|
09:21:51
|
540
|
1216.50
|
XLON
|
E0MTqpvc0fOQ
|
|
26/03/2025
|
09:21:51
|
379
|
1216.50
|
CHIX
|
2977838262000
|
|
26/03/2025
|
09:27:55
|
408
|
1217.50
|
XLON
|
E0MTqpvc0lhb
|
|
26/03/2025
|
09:27:55
|
117
|
1217.50
|
BATE
|
156728350200
|
|
26/03/2025
|
09:27:55
|
452
|
1217.50
|
CHIX
|
2977838262936
|
|
26/03/2025
|
09:33:24
|
348
|
1217.50
|
CHIX
|
2977838263943
|
|
26/03/2025
|
09:34:54
|
335
|
1217.50
|
XLON
|
E0MTqpvc0upf
|
|
26/03/2025
|
09:35:24
|
197
|
1217.00
|
XLON
|
E0MTqpvc0vN4
|
|
26/03/2025
|
09:35:24
|
209
|
1217.00
|
XLON
|
E0MTqpvc0vN6
|
|
26/03/2025
|
09:35:24
|
310
|
1217.00
|
XLON
|
E0MTqpvc0vNs
|
|
26/03/2025
|
09:35:24
|
255
|
1217.00
|
XLON
|
E0MTqpvc0vNu
|
|
26/03/2025
|
09:35:24
|
520
|
1217.00
|
CHIX
|
2977838264296
|
|
26/03/2025
|
09:35:24
|
499
|
1217.00
|
CHIX
|
2977838264299
|
|
26/03/2025
|
09:40:12
|
369
|
1217.50
|
XLON
|
E0MTqpvc11J8
|
|
26/03/2025
|
09:40:12
|
24
|
1217.50
|
XLON
|
E0MTqpvc11L7
|
|
26/03/2025
|
09:41:30
|
499
|
1218.50
|
XLON
|
E0MTqpvc13SQ
|
|
26/03/2025
|
09:41:30
|
457
|
1218.50
|
XLON
|
E0MTqpvc13SS
|
|
26/03/2025
|
09:52:09
|
387
|
1218.50
|
XLON
|
E0MTqpvc1HoT
|
|
26/03/2025
|
09:53:58
|
448
|
1218.00
|
XLON
|
E0MTqpvc1JsZ
|
|
26/03/2025
|
09:53:58
|
450
|
1218.00
|
CHIX
|
2977838267493
|
|
26/03/2025
|
09:53:58
|
400
|
1218.50
|
CHIX
|
2977838267492
|
|
26/03/2025
|
09:54:04
|
394
|
1217.50
|
XLON
|
E0MTqpvc1K1f
|
|
26/03/2025
|
09:54:04
|
48
|
1217.50
|
XLON
|
E0MTqpvc1K1p
|
|
26/03/2025
|
09:54:04
|
394
|
1217.50
|
CHIX
|
2977838267511
|
|
26/03/2025
|
09:54:04
|
72
|
1217.50
|
CHIX
|
2977838267512
|
|
26/03/2025
|
10:07:55
|
327
|
1217.50
|
XLON
|
E0MTqpvc1YUH
|
|
26/03/2025
|
10:07:55
|
93
|
1217.50
|
BATE
|
156728355857
|
|
26/03/2025
|
10:07:55
|
362
|
1217.50
|
CHIX
|
2977838269481
|
|
26/03/2025
|
10:07:55
|
698
|
1217.50
|
CHIX
|
2977838269482
|
|
26/03/2025
|
10:11:27
|
383
|
1218.50
|
XLON
|
E0MTqpvc1bZb
|
|
26/03/2025
|
10:11:27
|
418
|
1218.50
|
XLON
|
E0MTqpvc1bZY
|
|
26/03/2025
|
10:11:27
|
230
|
1218.50
|
BATE
|
156728356380
|
|
26/03/2025
|
10:11:27
|
439
|
1218.50
|
CHIX
|
2977838269946
|
|
26/03/2025
|
10:11:27
|
449
|
1218.50
|
CHIX
|
2977838269947
|
|
26/03/2025
|
10:15:21
|
391
|
1218.50
|
CHIX
|
2977838270560
|
|
26/03/2025
|
10:15:21
|
386
|
1219.00
|
BATE
|
156728357031
|
|
26/03/2025
|
10:21:36
|
393
|
1220.00
|
CHIX
|
2977838271498
|
|
26/03/2025
|
10:23:10
|
536
|
1220.00
|
XLON
|
E0MTqpvc1nrp
|
|
26/03/2025
|
10:27:14
|
500
|
1220.00
|
CHIX
|
2977838272252
|
|
26/03/2025
|
10:32:46
|
399
|
1220.00
|
XLON
|
E0MTqpvc1w1M
|
|
26/03/2025
|
10:33:08
|
492
|
1219.50
|
BATE
|
156728359341
|
|
26/03/2025
|
10:33:08
|
494
|
1219.50
|
CHIX
|
2977838273044
|
|
26/03/2025
|
10:35:33
|
443
|
1219.50
|
CHIX
|
2977838273353
|
|
26/03/2025
|
10:38:27
|
345
|
1219.00
|
XLON
|
E0MTqpvc212L
|
|
26/03/2025
|
10:38:27
|
99
|
1219.00
|
BATE
|
156728360045
|
|
26/03/2025
|
10:38:27
|
382
|
1219.00
|
CHIX
|
2977838273779
|
|
26/03/2025
|
10:38:27
|
452
|
1219.00
|
CHIX
|
2977838273782
|
|
26/03/2025
|
10:39:11
|
431
|
1217.00
|
XLON
|
E0MTqpvc229v
|
|
26/03/2025
|
10:44:03
|
137
|
1218.00
|
CHIX
|
2977838274853
|
|
26/03/2025
|
10:47:02
|
421
|
1218.50
|
CHIX
|
2977838275290
|
|
26/03/2025
|
10:55:02
|
402
|
1219.00
|
CHIX
|
2977838276613
|
|
26/03/2025
|
10:55:02
|
339
|
1219.00
|
CHIX
|
2977838276614
|
|
26/03/2025
|
10:55:02
|
339
|
1219.00
|
CHIX
|
2977838276615
|
|
26/03/2025
|
10:55:53
|
415
|
1219.00
|
XLON
|
E0MTqpvc2HAx
|
|
26/03/2025
|
10:55:53
|
119
|
1219.00
|
BATE
|
156728362891
|
|
26/03/2025
|
10:55:53
|
393
|
1219.00
|
CHIX
|
2977838276699
|
|
26/03/2025
|
10:55:53
|
388
|
1219.00
|
CHIX
|
2977838276700
|
|
26/03/2025
|
10:55:53
|
72
|
1219.00
|
CHIX
|
2977838276703
|
|
26/03/2025
|
11:07:09
|
566
|
1219.50
|
XLON
|
E0MTqpvc2QhJ
|
|
26/03/2025
|
11:07:09
|
350
|
1219.50
|
XLON
|
E0MTqpvc2Qhl
|
|
26/03/2025
|
11:07:09
|
162
|
1219.50
|
BATE
|
156728364513
|
|
26/03/2025
|
11:11:50
|
415
|
1219.50
|
BATE
|
156728365166
|
|
26/03/2025
|
11:11:50
|
615
|
1220.00
|
XLON
|
E0MTqpvc2Uje
|
|
26/03/2025
|
11:11:50
|
176
|
1220.00
|
BATE
|
156728365165
|
|
26/03/2025
|
11:11:50
|
683
|
1220.00
|
CHIX
|
2977838279126
|
|
26/03/2025
|
11:22:14
|
537
|
1221.00
|
XLON
|
E0MTqpvc2deH
|
|
26/03/2025
|
11:22:14
|
154
|
1221.00
|
BATE
|
156728366468
|
|
26/03/2025
|
11:22:14
|
594
|
1221.00
|
CHIX
|
2977838280534
|
|
26/03/2025
|
11:28:22
|
413
|
1219.50
|
CHIX
|
2977838281222
|
|
26/03/2025
|
11:28:22
|
382
|
1220.00
|
XLON
|
E0MTqpvc2hqr
|
|
26/03/2025
|
11:28:22
|
109
|
1220.00
|
BATE
|
156728367086
|
|
26/03/2025
|
11:28:22
|
423
|
1220.00
|
CHIX
|
2977838281221
|
|
26/03/2025
|
11:31:53
|
496
|
1219.50
|
XLON
|
E0MTqpvc2laT
|
|
26/03/2025
|
11:31:53
|
394
|
1219.50
|
CHIX
|
2977838282185
|
|
26/03/2025
|
11:37:13
|
344
|
1220.50
|
XLON
|
E0MTqpvc2pqa
|
|
26/03/2025
|
11:42:16
|
560
|
1222.00
|
XLON
|
E0MTqpvc2tyy
|
|
26/03/2025
|
11:42:30
|
437
|
1222.00
|
XLON
|
E0MTqpvc2uAs
|
|
26/03/2025
|
11:42:30
|
319
|
1222.50
|
XLON
|
E0MTqpvc2u9o
|
|
26/03/2025
|
11:42:30
|
91
|
1222.50
|
BATE
|
156728369341
|
|
26/03/2025
|
11:42:30
|
354
|
1222.50
|
CHIX
|
2977838284041
|
|
26/03/2025
|
11:46:12
|
338
|
1219.50
|
XLON
|
E0MTqpvc2wop
|
|
26/03/2025
|
11:52:41
|
393
|
1219.50
|
XLON
|
E0MTqpvc31Vo
|
|
26/03/2025
|
11:52:41
|
112
|
1219.50
|
BATE
|
156728370875
|
|
26/03/2025
|
11:52:41
|
415
|
1219.50
|
BATE
|
156728370878
|
|
26/03/2025
|
11:52:41
|
435
|
1219.50
|
CHIX
|
2977838285587
|
|
26/03/2025
|
11:59:12
|
520
|
1219.00
|
XLON
|
E0MTqpvc386a
|
|
26/03/2025
|
11:59:12
|
149
|
1219.00
|
BATE
|
156728371915
|
|
26/03/2025
|
11:59:12
|
577
|
1219.00
|
CHIX
|
2977838286611
|
|
26/03/2025
|
12:00:01
|
380
|
1218.50
|
CHIX
|
2977838286899
|
|
26/03/2025
|
12:05:49
|
478
|
1219.50
|
XLON
|
E0MTqpvc3Emz
|
|
26/03/2025
|
12:13:20
|
431
|
1219.00
|
XLON
|
E0MTqpvc3LG6
|
|
26/03/2025
|
12:13:20
|
437
|
1219.00
|
XLON
|
E0MTqpvc3LG8
|
|
26/03/2025
|
12:13:20
|
114
|
1219.00
|
XLON
|
E0MTqpvc3LGn
|
|
26/03/2025
|
12:13:20
|
108
|
1219.00
|
XLON
|
E0MTqpvc3LGp
|
|
26/03/2025
|
12:13:20
|
30
|
1219.00
|
XLON
|
E0MTqpvc3LGr
|
|
26/03/2025
|
12:13:20
|
171
|
1219.00
|
XLON
|
E0MTqpvc3LGt
|
|
26/03/2025
|
12:13:20
|
417
|
1219.00
|
BATE
|
156728374192
|
|
26/03/2025
|
12:14:38
|
239
|
1219.00
|
CHIX
|
2977838289213
|
|
26/03/2025
|
12:14:38
|
197
|
1219.00
|
CHIX
|
2977838289214
|
|
26/03/2025
|
12:19:16
|
333
|
1219.00
|
XLON
|
E0MTqpvc3R6L
|
|
26/03/2025
|
12:19:16
|
95
|
1219.00
|
BATE
|
156728375091
|
|
26/03/2025
|
12:19:16
|
368
|
1219.00
|
CHIX
|
2977838289837
|
|
26/03/2025
|
12:22:02
|
467
|
1218.50
|
XLON
|
E0MTqpvc3Tsg
|
|
26/03/2025
|
12:22:30
|
179
|
1218.00
|
CHIX
|
2977838290377
|
|
26/03/2025
|
12:22:30
|
263
|
1218.00
|
CHIX
|
2977838290378
|
|
26/03/2025
|
12:28:01
|
342
|
1219.00
|
XLON
|
E0MTqpvc3Xmd
|
|
26/03/2025
|
12:28:01
|
449
|
1219.00
|
XLON
|
E0MTqpvc3Xmf
|
|
26/03/2025
|
12:28:01
|
379
|
1219.00
|
CHIX
|
2977838290981
|
|
26/03/2025
|
12:32:29
|
161
|
1218.50
|
XLON
|
E0MTqpvc3byD
|
|
26/03/2025
|
12:34:23
|
100
|
1218.50
|
XLON
|
E0MTqpvc3dhd
|
|
26/03/2025
|
12:39:30
|
560
|
1219.00
|
XLON
|
E0MTqpvc3hVT
|
|
26/03/2025
|
12:39:30
|
161
|
1219.00
|
BATE
|
156728377664
|
|
26/03/2025
|
12:39:30
|
254
|
1219.00
|
CHIX
|
2977838292736
|
|
26/03/2025
|
12:39:30
|
367
|
1219.00
|
CHIX
|
2977838292737
|
|
26/03/2025
|
12:39:30
|
532
|
1219.00
|
CHIX
|
2977838292739
|
|
26/03/2025
|
12:47:39
|
495
|
1219.00
|
BATE
|
156728378890
|
|
26/03/2025
|
12:47:39
|
340
|
1219.00
|
CHIX
|
2977838294123
|
|
26/03/2025
|
12:47:39
|
112
|
1219.00
|
CHIX
|
2977838294124
|
|
26/03/2025
|
12:47:39
|
384
|
1219.50
|
XLON
|
E0MTqpvc3o1x
|
|
26/03/2025
|
12:47:39
|
110
|
1219.50
|
BATE
|
156728378889
|
|
26/03/2025
|
12:47:39
|
426
|
1219.50
|
CHIX
|
2977838294120
|
|
26/03/2025
|
12:50:00
|
337
|
1219.00
|
XLON
|
E0MTqpvc3q3n
|
|
26/03/2025
|
12:56:20
|
499
|
1217.50
|
CHIX
|
2977838297420
|
|
26/03/2025
|
12:59:55
|
247
|
1218.50
|
XLON
|
E0MTqpvc47k2
|
|
26/03/2025
|
12:59:55
|
302
|
1218.50
|
XLON
|
E0MTqpvc47k6
|
|
26/03/2025
|
12:59:55
|
157
|
1218.50
|
BATE
|
156728382289
|
|
26/03/2025
|
12:59:55
|
609
|
1218.50
|
CHIX
|
2977838298259
|
|
26/03/2025
|
13:05:52
|
337
|
1218.00
|
CHIX
|
2977838299391
|
|
26/03/2025
|
13:05:52
|
189
|
1218.00
|
CHIX
|
2977838299392
|
|
26/03/2025
|
13:12:15
|
376
|
1219.00
|
XLON
|
E0MTqpvc4OHi
|
|
26/03/2025
|
13:14:19
|
145
|
1219.50
|
XLON
|
E0MTqpvc4QtE
|
|
26/03/2025
|
13:14:31
|
1
|
1219.50
|
XLON
|
E0MTqpvc4R8Y
|
|
26/03/2025
|
13:18:36
|
21
|
1220.50
|
XLON
|
E0MTqpvc4Wfz
|
|
26/03/2025
|
13:18:36
|
140
|
1220.50
|
BATE
|
156728385536
|
|
26/03/2025
|
13:18:36
|
22
|
1220.50
|
BATE
|
156728385537
|
|
26/03/2025
|
13:18:36
|
21
|
1220.50
|
BATE
|
156728385538
|
|
26/03/2025
|
13:18:36
|
23
|
1220.50
|
BATE
|
156728385539
|
|
26/03/2025
|
13:18:36
|
778
|
1220.50
|
CHIX
|
2977838302364
|
|
26/03/2025
|
13:18:36
|
69
|
1220.50
|
CHIX
|
2977838302365
|
|
26/03/2025
|
13:18:55
|
409
|
1220.00
|
XLON
|
E0MTqpvc4X6a
|
|
26/03/2025
|
13:18:55
|
516
|
1220.00
|
XLON
|
E0MTqpvc4X6U
|
|
26/03/2025
|
13:18:55
|
332
|
1220.00
|
XLON
|
E0MTqpvc4X6W
|
|
26/03/2025
|
13:18:55
|
95
|
1220.00
|
BATE
|
156728385582
|
|
26/03/2025
|
13:18:55
|
117
|
1220.00
|
BATE
|
156728385583
|
|
26/03/2025
|
13:18:55
|
367
|
1220.00
|
CHIX
|
2977838302416
|
|
26/03/2025
|
13:18:55
|
454
|
1220.00
|
CHIX
|
2977838302418
|
|
26/03/2025
|
13:28:12
|
392
|
1218.00
|
XLON
|
E0MTqpvc4jCK
|
|
26/03/2025
|
13:28:12
|
305
|
1218.00
|
XLON
|
E0MTqpvc4jCM
|
|
26/03/2025
|
13:28:12
|
594
|
1218.00
|
CHIX
|
2977838304227
|
|
26/03/2025
|
13:28:12
|
337
|
1218.00
|
CHIX
|
2977838304228
|
|
26/03/2025
|
13:34:06
|
906
|
1220.50
|
XLON
|
E0MTqpvc4y7B
|
|
26/03/2025
|
13:34:15
|
682
|
1220.50
|
XLON
|
E0MTqpvc4yOJ
|
|
26/03/2025
|
13:34:18
|
169
|
1220.50
|
XLON
|
E0MTqpvc4yYG
|
|
26/03/2025
|
13:38:58
|
1,232
|
1221.50
|
XLON
|
E0MTqpvc56dg
|
|
26/03/2025
|
13:38:58
|
354
|
1221.50
|
BATE
|
156728389477
|
|
26/03/2025
|
13:38:58
|
1,367
|
1221.50
|
CHIX
|
2977838307340
|
|
26/03/2025
|
13:45:32
|
549
|
1221.50
|
XLON
|
E0MTqpvc5HVP
|
|
26/03/2025
|
13:45:32
|
157
|
1221.50
|
BATE
|
156728390953
|
|
26/03/2025
|
13:45:32
|
609
|
1221.50
|
CHIX
|
2977838309423
|
|
26/03/2025
|
13:45:37
|
597
|
1221.50
|
XLON
|
E0MTqpvc5Htm
|
|
26/03/2025
|
13:45:37
|
171
|
1221.50
|
BATE
|
156728391039
|
|
26/03/2025
|
13:45:37
|
662
|
1221.50
|
CHIX
|
2977838309553
|
|
26/03/2025
|
13:51:32
|
699
|
1221.50
|
XLON
|
E0MTqpvc5TFb
|
|
26/03/2025
|
13:51:32
|
201
|
1221.50
|
BATE
|
156728392426
|
|
26/03/2025
|
13:51:32
|
775
|
1221.50
|
CHIX
|
2977838311346
|
|
26/03/2025
|
13:54:11
|
632
|
1221.50
|
XLON
|
E0MTqpvc5Xr1
|
|
26/03/2025
|
14:01:10
|
357
|
1221.00
|
XLON
|
E0MTqpvc5lYU
|
|
26/03/2025
|
14:04:08
|
383
|
1222.00
|
XLON
|
E0MTqpvc5s1J
|
|
26/03/2025
|
14:05:11
|
413
|
1221.50
|
XLON
|
E0MTqpvc5tSs
|
|
26/03/2025
|
14:05:11
|
387
|
1221.50
|
XLON
|
E0MTqpvc5tSv
|
|
26/03/2025
|
14:05:11
|
371
|
1221.50
|
XLON
|
E0MTqpvc5tT1
|
|
26/03/2025
|
14:05:11
|
717
|
1221.50
|
XLON
|
E0MTqpvc5tTy
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395601
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395603
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395604
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395605
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395606
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395607
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395608
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395609
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395610
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395611
|
|
26/03/2025
|
14:05:11
|
17
|
1221.50
|
BATE
|
156728395612
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395613
|
|
26/03/2025
|
14:05:11
|
25
|
1221.50
|
BATE
|
156728395614
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315123
|
|
26/03/2025
|
14:05:11
|
77
|
1221.50
|
CHIX
|
2977838315125
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315126
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315127
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315128
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315129
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315130
|
|
26/03/2025
|
14:05:11
|
23
|
1221.50
|
CHIX
|
2977838315131
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315132
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315133
|
|
26/03/2025
|
14:05:11
|
98
|
1221.50
|
CHIX
|
2977838315134
|
|
26/03/2025
|
14:12:36
|
708
|
1222.00
|
XLON
|
E0MTqpvc64q4
|
|
26/03/2025
|
14:12:36
|
525
|
1222.00
|
XLON
|
E0MTqpvc64q6
|
|
26/03/2025
|
14:12:36
|
150
|
1222.00
|
BATE
|
156728397115
|
|
26/03/2025
|
14:12:36
|
339
|
1222.00
|
CHIX
|
2977838316733
|
|
26/03/2025
|
14:16:41
|
311
|
1223.00
|
XLON
|
E0MTqpvc6BLp
|
|
26/03/2025
|
14:16:41
|
89
|
1223.00
|
BATE
|
156728398034
|
|
26/03/2025
|
14:16:41
|
344
|
1223.00
|
CHIX
|
2977838317750
|
|
26/03/2025
|
14:18:17
|
323
|
1222.50
|
XLON
|
E0MTqpvc6DfX
|
|
26/03/2025
|
14:18:17
|
92
|
1222.50
|
BATE
|
156728398369
|
|
26/03/2025
|
14:18:17
|
359
|
1222.50
|
CHIX
|
2977838318117
|
|
26/03/2025
|
14:20:46
|
527
|
1221.50
|
XLON
|
E0MTqpvc6Hub
|
|
26/03/2025
|
14:20:46
|
151
|
1221.50
|
BATE
|
156728398879
|
|
26/03/2025
|
14:20:46
|
584
|
1221.50
|
CHIX
|
2977838318762
|
|
26/03/2025
|
14:27:56
|
54
|
1221.50
|
BATE
|
156728400190
|
|
26/03/2025
|
14:27:56
|
180
|
1221.50
|
BATE
|
156728400191
|
|
26/03/2025
|
14:27:56
|
87
|
1221.50
|
BATE
|
156728400192
|
|
26/03/2025
|
14:27:56
|
21
|
1221.50
|
CHIX
|
2977838320284
|
|
26/03/2025
|
14:28:10
|
353
|
1221.50
|
XLON
|
E0MTqpvc6TkS
|
|
26/03/2025
|
14:28:13
|
603
|
1221.50
|
XLON
|
E0MTqpvc6Ts4
|
|
26/03/2025
|
14:28:13
|
275
|
1221.50
|
BATE
|
156728400228
|
|
26/03/2025
|
14:28:13
|
1,060
|
1221.50
|
CHIX
|
2977838320315
|
|
26/03/2025
|
14:31:04
|
617
|
1221.00
|
XLON
|
E0MTqpvc6XkN
|
|
26/03/2025
|
14:31:04
|
177
|
1221.00
|
BATE
|
156728400910
|
|
26/03/2025
|
14:31:04
|
250
|
1221.00
|
CHIX
|
2977838321031
|
|
26/03/2025
|
14:31:04
|
434
|
1221.00
|
CHIX
|
2977838321032
|
|
26/03/2025
|
14:35:03
|
354
|
1221.50
|
CHIX
|
2977838322161
|
|
26/03/2025
|
14:35:03
|
28
|
1221.50
|
CHIX
|
2977838322162
|
|
26/03/2025
|
14:37:15
|
305
|
1221.50
|
XLON
|
E0MTqpvc6gXb
|
|
26/03/2025
|
14:37:15
|
617
|
1221.50
|
XLON
|
E0MTqpvc6gXg
|
|
26/03/2025
|
14:37:15
|
87
|
1221.50
|
BATE
|
156728402611
|
|
26/03/2025
|
14:37:15
|
177
|
1221.50
|
BATE
|
156728402612
|
|
26/03/2025
|
14:37:15
|
324
|
1221.50
|
CHIX
|
2977838322789
|
|
26/03/2025
|
14:37:15
|
338
|
1221.50
|
CHIX
|
2977838322790
|
|
26/03/2025
|
14:37:15
|
684
|
1221.50
|
CHIX
|
2977838322791
|
|
26/03/2025
|
14:40:32
|
506
|
1222.00
|
XLON
|
E0MTqpvc6lPG
|
|
26/03/2025
|
14:40:32
|
145
|
1222.00
|
BATE
|
156728403348
|
|
26/03/2025
|
14:40:32
|
561
|
1222.00
|
CHIX
|
2977838323507
|
|
26/03/2025
|
14:46:34
|
526
|
1221.00
|
XLON
|
E0MTqpvc6uop
|
|
26/03/2025
|
14:46:34
|
151
|
1221.00
|
BATE
|
156728404852
|
|
26/03/2025
|
14:46:34
|
336
|
1221.00
|
CHIX
|
2977838325198
|
|
26/03/2025
|
14:46:34
|
247
|
1221.00
|
CHIX
|
2977838325199
|
|
26/03/2025
|
14:51:45
|
697
|
1221.50
|
XLON
|
E0MTqpvc72zk
|
|
26/03/2025
|
14:51:45
|
200
|
1221.50
|
BATE
|
156728406136
|
|
26/03/2025
|
14:51:45
|
773
|
1221.50
|
CHIX
|
2977838326567
|
|
26/03/2025
|
14:56:04
|
63
|
1222.00
|
BATE
|
156728407077
|
|
26/03/2025
|
14:56:19
|
673
|
1222.00
|
XLON
|
E0MTqpvc79Ck
|
|
26/03/2025
|
14:56:19
|
130
|
1222.00
|
BATE
|
156728407175
|
|
26/03/2025
|
14:56:19
|
145
|
1222.00
|
CHIX
|
2977838327745
|
|
26/03/2025
|
14:56:19
|
600
|
1222.00
|
CHIX
|
2977838327746
|
|
26/03/2025
|
14:58:32
|
97
|
1222.00
|
BATE
|
156728407617
|
|
26/03/2025
|
14:58:32
|
375
|
1222.00
|
CHIX
|
2977838328187
|
|
26/03/2025
|
14:58:33
|
86
|
1222.00
|
CHIX
|
2977838328190
|
|
26/03/2025
|
14:58:41
|
252
|
1222.00
|
CHIX
|
2977838328209
|
|
26/03/2025
|
14:59:49
|
341
|
1221.50
|
XLON
|
E0MTqpvc7DuI
|
|
26/03/2025
|
15:00:25
|
476
|
1222.00
|
XLON
|
E0MTqpvc7FDL
|
|
26/03/2025
|
15:02:51
|
982
|
1223.50
|
XLON
|
E0MTqpvc7IkP
|
|
26/03/2025
|
15:02:51
|
282
|
1223.50
|
BATE
|
156728408941
|
|
26/03/2025
|
15:02:51
|
1,089
|
1223.50
|
CHIX
|
2977838329586
|
|
26/03/2025
|
15:08:15
|
345
|
1222.50
|
XLON
|
E0MTqpvc7QaN
|
|
26/03/2025
|
15:08:15
|
343
|
1222.50
|
XLON
|
E0MTqpvc7QaP
|
|
26/03/2025
|
15:08:15
|
416
|
1222.50
|
BATE
|
156728410084
|
|
26/03/2025
|
15:08:15
|
99
|
1222.50
|
BATE
|
156728410085
|
|
26/03/2025
|
15:08:15
|
98
|
1222.50
|
BATE
|
156728410086
|
|
26/03/2025
|
15:08:15
|
325
|
1222.50
|
CHIX
|
2977838330850
|
|
26/03/2025
|
15:08:15
|
56
|
1222.50
|
CHIX
|
2977838330851
|
|
26/03/2025
|
15:08:15
|
381
|
1222.50
|
CHIX
|
2977838330852
|
|
26/03/2025
|
15:16:43
|
362
|
1222.00
|
XLON
|
E0MTqpvc7b2b
|
|
26/03/2025
|
15:16:43
|
381
|
1222.00
|
XLON
|
E0MTqpvc7b2d
|
|
26/03/2025
|
15:16:54
|
331
|
1222.00
|
XLON
|
E0MTqpvc7bCA
|
|
26/03/2025
|
15:17:59
|
310
|
1222.00
|
XLON
|
E0MTqpvc7dHm
|
|
26/03/2025
|
15:17:59
|
344
|
1222.00
|
CHIX
|
2977838333296
|
|
26/03/2025
|
15:17:59
|
698
|
1222.00
|
CHIX
|
2977838333298
|
|
26/03/2025
|
15:19:36
|
211
|
1222.00
|
CHIX
|
2977838333651
|
|
26/03/2025
|
15:19:36
|
504
|
1222.00
|
CHIX
|
2977838333652
|
|
26/03/2025
|
15:21:03
|
301
|
1221.50
|
XLON
|
E0MTqpvc7fP8
|
|
26/03/2025
|
15:23:51
|
461
|
1221.00
|
XLON
|
E0MTqpvc7iRz
|
|
26/03/2025
|
15:24:06
|
214
|
1221.00
|
XLON
|
E0MTqpvc7iu2
|
|
26/03/2025
|
15:24:27
|
428
|
1221.00
|
XLON
|
E0MTqpvc7jGk
|
|
26/03/2025
|
15:24:27
|
328
|
1221.00
|
XLON
|
E0MTqpvc7jGm
|
|
26/03/2025
|
15:24:27
|
94
|
1221.00
|
BATE
|
156728413640
|
|
26/03/2025
|
15:24:27
|
279
|
1221.00
|
CHIX
|
2977838334969
|
|
26/03/2025
|
15:24:27
|
85
|
1221.00
|
CHIX
|
2977838334970
|
|
26/03/2025
|
15:26:08
|
323
|
1220.50
|
XLON
|
E0MTqpvc7lOT
|
|
26/03/2025
|
15:26:08
|
92
|
1220.50
|
BATE
|
156728414130
|
|
26/03/2025
|
15:26:08
|
359
|
1220.50
|
CHIX
|
2977838335530
|
|
26/03/2025
|
15:31:26
|
532
|
1220.50
|
XLON
|
E0MTqpvc7sEF
|
|
26/03/2025
|
15:31:26
|
322
|
1220.50
|
XLON
|
E0MTqpvc7sEH
|
|
26/03/2025
|
15:31:26
|
356
|
1220.50
|
XLON
|
E0MTqpvc7sEz
|
|
26/03/2025
|
15:31:26
|
152
|
1220.50
|
BATE
|
156728415556
|
|
26/03/2025
|
15:31:26
|
92
|
1220.50
|
BATE
|
156728415557
|
|
26/03/2025
|
15:31:35
|
466
|
1220.50
|
XLON
|
E0MTqpvc7sS3
|
|
26/03/2025
|
15:31:35
|
123
|
1220.50
|
CHIX
|
2977838337375
|
|
26/03/2025
|
15:33:49
|
448
|
1219.50
|
CHIX
|
2977838337962
|
|
26/03/2025
|
15:33:49
|
156
|
1219.50
|
CHIX
|
2977838337963
|
|
26/03/2025
|
15:33:49
|
194
|
1219.50
|
CHIX
|
2977838337964
|
|
26/03/2025
|
15:34:51
|
400
|
1219.50
|
XLON
|
E0MTqpvc7vzD
|
|
26/03/2025
|
15:38:57
|
487
|
1220.50
|
CHIX
|
2977838339585
|
|
26/03/2025
|
15:43:44
|
386
|
1221.00
|
XLON
|
E0MTqpvc87Qp
|
|
26/03/2025
|
15:43:44
|
110
|
1221.00
|
BATE
|
156728418818
|
|
26/03/2025
|
15:44:07
|
234
|
1221.00
|
BATE
|
156728418902
|
|
26/03/2025
|
15:45:11
|
367
|
1221.00
|
XLON
|
E0MTqpvc8940
|
|
26/03/2025
|
15:45:11
|
194
|
1221.00
|
BATE
|
156728419143
|
|
26/03/2025
|
15:45:11
|
105
|
1221.00
|
BATE
|
156728419144
|
|
26/03/2025
|
15:45:11
|
407
|
1221.00
|
CHIX
|
2977838341437
|
|
26/03/2025
|
15:46:45
|
639
|
1220.50
|
XLON
|
E0MTqpvc8Atx
|
|
26/03/2025
|
15:46:45
|
638
|
1220.50
|
CHIX
|
2977838341853
|
|
26/03/2025
|
15:53:51
|
310
|
1217.50
|
XLON
|
E0MTqpvc8J0u
|
|
26/03/2025
|
15:53:51
|
89
|
1217.50
|
BATE
|
156728421442
|
|
26/03/2025
|
15:53:51
|
343
|
1217.50
|
CHIX
|
2977838343923
|
|
26/03/2025
|
15:56:10
|
322
|
1218.50
|
XLON
|
E0MTqpvc8LvX
|
|
26/03/2025
|
15:56:10
|
453
|
1218.50
|
XLON
|
E0MTqpvc8LvZ
|
|
26/03/2025
|
15:56:10
|
92
|
1218.50
|
BATE
|
156728422127
|
|
26/03/2025
|
15:56:10
|
130
|
1218.50
|
BATE
|
156728422128
|
|
26/03/2025
|
15:56:10
|
357
|
1218.50
|
CHIX
|
2977838344740
|
|
26/03/2025
|
15:56:10
|
502
|
1218.50
|
CHIX
|
2977838344741
|
|
26/03/2025
|
16:01:24
|
357
|
1219.50
|
CHIX
|
2977838347193
|
|
26/03/2025
|
16:03:48
|
351
|
1219.00
|
XLON
|
E0MTqpvc8ZMb
|
|
26/03/2025
|
16:03:48
|
513
|
1219.00
|
XLON
|
E0MTqpvc8ZMd
|
|
26/03/2025
|
16:03:48
|
50
|
1219.00
|
XLON
|
E0MTqpvc8ZMg
|
|
26/03/2025
|
16:03:48
|
161
|
1219.00
|
BATE
|
156728425164
|
|
26/03/2025
|
16:03:48
|
100
|
1219.00
|
BATE
|
156728425165
|
|
26/03/2025
|
16:03:48
|
625
|
1219.00
|
CHIX
|
2977838348074
|
|
26/03/2025
|
16:03:48
|
388
|
1219.00
|
CHIX
|
2977838348075
|
|
26/03/2025
|
16:03:48
|
331
|
1219.50
|
XLON
|
E0MTqpvc8ZLN
|
|
26/03/2025
|
16:03:48
|
390
|
1219.50
|
XLON
|
E0MTqpvc8ZLR
|
|
26/03/2025
|
16:03:48
|
94
|
1219.50
|
BATE
|
156728425159
|
|
26/03/2025
|
16:03:48
|
366
|
1219.50
|
CHIX
|
2977838348069
|
|
26/03/2025
|
16:06:17
|
386
|
1219.50
|
XLON
|
E0MTqpvc8cb0
|
|
26/03/2025
|
16:14:54
|
678
|
1220.00
|
XLON
|
E0MTqpvc8nhH
|
|
26/03/2025
|
16:14:54
|
195
|
1220.00
|
BATE
|
156728428563
|
|
26/03/2025
|
16:14:59
|
309
|
1221.00
|
XLON
|
E0MTqpvc8nqn
|
|
26/03/2025
|
16:14:59
|
88
|
1221.00
|
BATE
|
156728428624
|
|
26/03/2025
|
16:14:59
|
343
|
1221.00
|
CHIX
|
2977838351666
|
|
26/03/2025
|
16:16:14
|
590
|
1221.50
|
XLON
|
E0MTqpvc8qDJ
|
|
26/03/2025
|
16:16:14
|
154
|
1221.50
|
BATE
|
156728429193
|
|
26/03/2025
|
16:16:14
|
670
|
1221.50
|
CHIX
|
2977838352339
|
|
26/03/2025
|
16:16:16
|
366
|
1221.00
|
XLON
|
E0MTqpvc8qGU
|
|
26/03/2025
|
16:16:16
|
366
|
1221.00
|
XLON
|
E0MTqpvc8qGW
|
|
26/03/2025
|
16:16:16
|
105
|
1221.00
|
BATE
|
156728429207
|
|
26/03/2025
|
16:16:16
|
105
|
1221.00
|
BATE
|
156728429208
|
|
26/03/2025
|
16:16:16
|
405
|
1221.00
|
CHIX
|
2977838352365
|
|
26/03/2025
|
16:16:16
|
405
|
1221.00
|
CHIX
|
2977838352366
|
|
26/03/2025
|
16:19:59
|
408
|
1220.50
|
XLON
|
E0MTqpvc8uMi
|
|
26/03/2025
|
16:20:08
|
329
|
1220.50
|
XLON
|
E0MTqpvc8uhH
|
|
26/03/2025
|
16:20:08
|
94
|
1220.50
|
BATE
|
156728430765
|
|
26/03/2025
|
16:20:08
|
364
|
1220.50
|
CHIX
|
2977838353904
|
|
26/03/2025
|
16:23:21
|
334
|
1221.00
|
XLON
|
E0MTqpvc8z7i
|
|
26/03/2025
|
16:23:21
|
272
|
1221.00
|
XLON
|
E0MTqpvc8z7k
|
|
26/03/2025
|
16:23:21
|
455
|
1221.00
|
XLON
|
E0MTqpvc8z7o
|
|
26/03/2025
|
16:23:21
|
174
|
1221.00
|
BATE
|
156728432195
|
|
26/03/2025
|
16:23:21
|
130
|
1221.00
|
BATE
|
156728432196
|
|
26/03/2025
|
16:23:39
|
505
|
1221.00
|
BATE
|
156728432334
|
|
26/03/2025
|
16:23:39
|
369
|
1221.00
|
BATE
|
156728432335
|
|
26/03/2025
|
16:23:39
|
672
|
1221.00
|
CHIX
|
2977838355632
|
|
26/03/2025
|
16:23:39
|
367
|
1221.00
|
CHIX
|
2977838355634
|
|
26/03/2025
|
16:24:37
|
12
|
1221.00
|
XLON
|
E0MTqpvc90gB
|
|
26/03/2025
|
16:24:37
|
317
|
1221.00
|
XLON
|
E0MTqpvc90gD
|
|
26/03/2025
|
16:24:37
|
94
|
1221.00
|
BATE
|
156728432817
|
|
26/03/2025
|
16:24:37
|
364
|
1221.00
|
CHIX
|
2977838356183
|
|
26/03/2025
|
16:27:17
|
483
|
1222.00
|
XLON
|
E0MTqpvc955J
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSBRGDXDDDDGUL
Grafico Azioni Pearson (LSE:PSON)
Storico
Da Mar 2025 a Apr 2025
Grafico Azioni Pearson (LSE:PSON)
Storico
Da Apr 2024 a Apr 2025
