Pearson PLC (PSON) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/05/2026 | 15:37:07 | 1092.98p | 30,000 | £327,893.81 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 787,647 | £8,601,105.24 | Exchange | Buy | UT |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,759 | £19,208.28 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 383 | £4,182.36 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 335 | £3,658.20 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,585 | £17,308.20 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 566 | £6,180.72 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 402 | £4,389.84 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 214 | £2,336.88 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 7 | £76.44 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 2,393 | £26,131.56 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 56 | £611.52 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,191 | £13,005.72 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 443 | £4,837.56 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 485 | £5,296.20 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 344 | £3,756.48 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 155 | £1,692.60 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 8,735 | £95,386.20 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 791 | £8,637.72 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 3,618 | £39,508.56 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 528 | £5,765.76 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 413 | £4,509.96 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 452 | £4,935.84 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 363 | £3,963.96 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,179 | £12,874.68 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 464 | £5,066.88 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 2 | £21.84 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 236 | £2,577.12 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 422 | £4,608.24 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 370 | £4,040.40 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 506 | £5,525.52 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 415 | £4,531.80 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,017 | £11,105.64 | Off-book | Buy | SI |
| 08/05/2026 | 15:29:55 | 1090.50p | 38 | £414.39 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:55 | 1090.00p | 650 | £7,085.00 | Exchange | Sell | AT |
| 08/05/2026 | 15:29:48 | 1090.50p | 505 | £5,507.02 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:48 | 1090.50p | 337 | £3,674.99 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:46 | 1090.00p | 108 | £1,177.20 | Exchange | Sell | AT |
| 08/05/2026 | 15:29:45 | 1090.50p | 181 | £1,973.81 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.50p | 539 | £5,877.80 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 713 | £7,771.70 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 284 | £3,095.60 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 341 | £3,716.90 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 267 | £2,910.30 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1089.50p | 702 | £7,648.29 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:45 | 1089.50p | 528 | £5,752.56 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 1,295 | £14,115.50 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 1,295 | £14,115.50 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 3 | £32.70 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 507 | £5,526.30 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/05/2026 | 15:37:07 | 1092.98p | 30,000 | £327,893.81 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 787,647 | £8,601,105.24 | Exchange | Buy | UT |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,759 | £19,208.28 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 383 | £4,182.36 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 335 | £3,658.20 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,585 | £17,308.20 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 566 | £6,180.72 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 402 | £4,389.84 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 214 | £2,336.88 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 7 | £76.44 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 2,393 | £26,131.56 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 56 | £611.52 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,191 | £13,005.72 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 443 | £4,837.56 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 485 | £5,296.20 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 344 | £3,756.48 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 155 | £1,692.60 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 8,735 | £95,386.20 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 791 | £8,637.72 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 3,618 | £39,508.56 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 528 | £5,765.76 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 413 | £4,509.96 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 452 | £4,935.84 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 363 | £3,963.96 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,179 | £12,874.68 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 464 | £5,066.88 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 2 | £21.84 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 236 | £2,577.12 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 422 | £4,608.24 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 370 | £4,040.40 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 506 | £5,525.52 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 415 | £4,531.80 | Off-book | Buy | SI |
| 08/05/2026 | 15:35:10 | 1092.00p | 1,017 | £11,105.64 | Off-book | Buy | SI |
| 08/05/2026 | 15:29:55 | 1090.50p | 38 | £414.39 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:55 | 1090.00p | 650 | £7,085.00 | Exchange | Sell | AT |
| 08/05/2026 | 15:29:48 | 1090.50p | 505 | £5,507.02 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:48 | 1090.50p | 337 | £3,674.99 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:46 | 1090.00p | 108 | £1,177.20 | Exchange | Sell | AT |
| 08/05/2026 | 15:29:45 | 1090.50p | 181 | £1,973.81 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.50p | 539 | £5,877.80 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 713 | £7,771.70 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 284 | £3,095.60 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 341 | £3,716.90 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 267 | £2,910.30 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1089.50p | 702 | £7,648.29 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:45 | 1089.50p | 528 | £5,752.56 | Exchange | Unknown | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 1,295 | £14,115.50 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 1,295 | £14,115.50 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 3 | £32.70 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:45 | 1090.00p | 507 | £5,526.30 | Exchange | Buy | AT |
