| Stock Name / Fund | iShares Core MSCI Europe UCITS ETF EUR (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares II Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300F37ANJ4RAIPT18 |
| ETF Ticker | ISEU(USD) LSE |
| ETF Ticker | IQQY(EUR) F |
| ETF Ticker | IMEU.AS(EUR) CXE |
| ETF Ticker | IMEU.LS(GBX) CXE |
| ETF Ticker | IMEU.MI(EUR) CXE |
| ETF Ticker | IMEUz(CHF) CXE |
| ETF Ticker | IQQY.DE(EUR) CXE |
| ETF Ticker | ISEU.LS(USD) CXE |
| ETF Ticker | IMEU(EUR) ETF Plus |
| ETF Ticker | ISEU.L(GBP) LSE |
| Stock Name | Pearson PLC |
| Ticker | PSON.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0006776081 |
| LEI | 2138004JBXWWJKIURC57 |
Show aggregate PSON.L holdings
| Date | Number of PSON.L Shares Held | Base Market Value of PSON.L Shares | Local Market Value of PSON.L Shares | Change in PSON.L Shares Held | Change in PSON.L Base Value | Current Price per PSON.L Share Held | Previous Price per PSON.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-12 (Friday) | 616,549 | GBP 7,329,915 | GBP 7,329,915 | 0 | GBP -32,580 | GBP 11.8886 | GBP 11.9415 |
| 2025-12-11 (Thursday) | 616,549 | GBP 7,362,495 | GBP 7,362,495 | 0 | GBP 135,255 | GBP 11.9415 | GBP 11.7221 |
| 2025-12-10 (Wednesday) | 616,549 | GBP 7,227,240 | GBP 7,227,240 | 0 | GBP 145,415 | GBP 11.7221 | GBP 11.4862 |
| 2025-12-09 (Tuesday) | 616,549 | GBP 7,081,825 | GBP 7,081,825 | 0 | GBP 130,076 | GBP 11.4862 | GBP 11.2753 |
| 2025-12-08 (Monday) | 616,549 | GBP 6,951,749 | GBP 6,951,749 | 0 | GBP -55,583 | GBP 11.2753 | GBP 11.3654 |
| 2025-12-05 (Friday) | 616,549 | GBP 7,007,332 | GBP 7,007,332 | 0 | GBP -46,143 | GBP 11.3654 | GBP 11.4403 |
| 2025-12-04 (Thursday) | 616,549 | GBP 7,053,475 | GBP 7,053,475 | 0 | GBP 75,532 | GBP 11.4403 | GBP 11.3177 |
| 2025-12-03 (Wednesday) | 616,549 | GBP 6,977,943 | GBP 6,977,943 | 0 | GBP 12,332 | GBP 11.3177 | GBP 11.2977 |
| 2025-12-02 (Tuesday) | 616,549 | GBP 6,965,611 | GBP 6,965,611 | 0 | GBP -29,113 | GBP 11.2977 | GBP 11.345 |
| 2025-12-01 (Monday) | 616,549 | GBP 6,994,724 | GBP 6,994,724 | 0 | GBP -27,522 | GBP 11.345 | GBP 11.3896 |
| 2025-11-28 (Friday) | 616,549 | GBP 7,022,246 | GBP 7,022,246 | 0 | GBP 34,203 | GBP 11.3896 | GBP 11.3341 |
| 2025-11-27 (Thursday) | 616,549 | GBP 6,988,043 | GBP 6,988,043 | 0 | GBP 44,341 | GBP 11.3341 | GBP 11.2622 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | BUY | 4,070 | 1,019.000 | 998.600 | 1,000.640 | GBP 4,072,605 | 13.87 |
| 2025-11-06 | BUY | 3,466 | 1,051.000 | 1,000.750 | 1,005.775 | GBP 3,486,015 | 13.90 |
| 2025-10-31 | BUY | 1,221 | 1,073.000 | 1,060.000 | 1,061.300 | GBP 1,295,847 | 13.94 |
| 2025-10-30 | BUY | 2,442 | 1,087.500 | 1,067.500 | 1,069.500 | GBP 2,611,719 | 13.95 |
| 2025-10-29 | BUY | 1,628 | 1,088.000 | 1,107.000 | 1,105.100 | GBP 1,799,103 | 13.96 |
| 2025-10-28 | BUY | 1,221 | 1,107.500 | 1,113.000 | 1,112.450 | GBP 1,358,301 | 13.97 |
| 2025-10-22 | BUY | 407 | 1,117.000 | 1,120.501 | 1,120.151 | GBP 455,901 | 13.99 |
| 2025-10-15 | BUY | 407 | 1,089.000 | 1,098.500 | 1,097.550 | GBP 446,703 | 14.03 |
| 2025-10-14 | BUY | 8,120 | 1,065.000 | 1,070.000 | 1,069.500 | GBP 8,684,340 | 14.04 |
| 2025-09-24 | BUY | 2,030 | 1,033.500 | 1,036.500 | 1,036.200 | GBP 2,103,486 | 14.14 |
| 2025-09-17 | BUY | 812 | 1,034.000 | 1,044.000 | 1,043.000 | GBP 846,916 | 14.16 |
| 2025-09-16 | BUY | 406 | 1,030.000 | 1,039.500 | 1,038.550 | GBP 421,651 | 14.18 |
| 2025-08-20 | SELL | -1,191 | 1,097.000 | 1,097.500 | 1,097.450 | GBP -1,307,063 | 14.21 Loss of -1,290,143 on sale |
| 2025-08-06 | BUY | 3,160 | 1,083.500 | 1,130.500 | 1,125.800 | GBP 3,557,528 | 14.24 |
| 2025-07-31 | BUY | 790 | 1,072.500 | 1,081.500 | 1,080.600 | GBP 853,674 | 14.26 |
| 2025-07-24 | BUY | 2,518 | 1,051.500 | 1,058.000 | 1,057.350 | GBP 2,662,407 | 14.33 |
| 2025-07-22 | BUY | 1,191 | 1,052.500 | 1,059.000 | 1,058.350 | GBP 1,260,495 | 14.36 |
| 2025-07-02 | BUY | 4,477 | 1,066.000 | 1,092.500 | 1,089.850 | GBP 4,879,258 | 14.40 |
| 2025-06-30 | BUY | 3,496 | 1,071.500 | 1,079.500 | 1,078.700 | GBP 3,771,135 | 14.41 |
| 2025-06-27 | BUY | 407 | 1,071.500 | 1,092.500 | 1,090.400 | GBP 443,793 | 14.42 |
| 2025-06-19 | SELL | -820 | 1,073.500 | 1,088.500 | 1,087.000 | GBP -891,340 | 14.50 Loss of -879,448 on sale |
| 2025-05-19 | BUY | 820 | 1,201.000 | 1,201.500 | 1,201.450 | GBP 985,189 | 14.70 |
| 2025-05-02 | BUY | 1,640 | 1,182.500 | 1,182.500 | 1,182.500 | GBP 1,939,300 | 14.77 |
| 2025-04-28 | BUY | 816 | 1,155.000 | 1,160.500 | 1,159.950 | GBP 946,519 | 14.81 |
| 2025-04-25 | BUY | 433 | 1,152.000 | 1,176.000 | 1,173.600 | GBP 508,169 | 14.82 |
| 2025-04-24 | BUY | 7,416 | 1,175.500 | 1,175.500 | 1,175.500 | GBP 8,717,508 | 14.83 |
| 2025-04-23 | BUY | 4,532 | 1,167.500 | 1,177.000 | 1,176.050 | GBP 5,329,859 | 14.85 |
| 2025-04-17 | BUY | 6,560 | 1,172.500 | 1,175.000 | 1,174.750 | GBP 7,706,360 | 14.89 |
| 2025-04-11 | BUY | 4,110 | 1,159.000 | 1,182.000 | 1,179.700 | GBP 4,848,567 | 14.93 |
| 2025-04-10 | BUY | 410 | 1,167.000 | 1,183.128 | 1,181.515 | GBP 484,421 | 14.95 |
| 2025-04-08 | BUY | 2,040 | 1,164.500 | 1,168.000 | 1,167.650 | GBP 2,382,006 | 14.98 |
| 2025-03-28 | BUY | 1,221 | 1,227.000 | 1,231.500 | 1,231.050 | GBP 1,503,112 | 15.03 |
| 2025-03-26 | BUY | 1,215 | 1,223.000 | 1,237.500 | 1,236.050 | GBP 1,501,801 | 15.04 |
| 2025-03-21 | BUY | 404 | 1,177.000 | 1,198.000 | 1,195.900 | GBP 483,144 | 15.07 |
| 2025-03-18 | BUY | 12,493 | 1,252.500 | 1,271.500 | 1,269.600 | GBP 15,861,113 | 15.08 |
| 2025-03-17 | BUY | 403 | 1,260.500 | 1,266.500 | 1,265.900 | GBP 510,158 | 15.08 |
| 2025-03-14 | BUY | 806 | 1,258.000 | 1,268.000 | 1,267.000 | GBP 1,021,202 | 15.08 |
| 2025-03-13 | BUY | 2,418 | 1,265.000 | 1,272.000 | 1,271.300 | GBP 3,074,003 | 15.08 |
| 2025-03-12 | BUY | 403 | 1,271.000 | 1,272.500 | 1,272.350 | GBP 512,757 | 15.08 |
| 2025-03-11 | BUY | 403 | 1,260.000 | 1,281.500 | 1,279.350 | GBP 515,578 | 15.08 |
| 2025-03-07 | BUY | 2,010 | 1,283.000 | 1,295.000 | 1,293.800 | GBP 2,600,538 | 15.08 |
| 2025-03-05 | BUY | 1,200 | 1,335.500 | 1,396.000 | 1,389.950 | GBP 1,667,940 | 15.07 |
| 2025-03-04 | BUY | 800 | 1,379.000 | 1,385.000 | 1,384.400 | GBP 1,107,520 | 15.04 |
| 2025-03-03 | BUY | 5,600 | 1,350.000 | 1,363.500 | 1,362.150 | GBP 7,628,040 | 15.02 |
| 2025-02-28 | BUY | 6,000 | 1,361.500 | 1,401.000 | 1,397.050 | GBP 8,382,300 | 15.00 |
| 2025-02-27 | BUY | 804 | 1,335.500 | 1,339.000 | 1,338.650 | GBP 1,076,275 | 14.99 |
| 2025-02-26 | BUY | 2,807 | 1,317.000 | 1,334.500 | 1,332.750 | GBP 3,741,029 | 14.97 |
| 2025-02-04 | BUY | 1,604 | 1,343.000 | 1,349.634 | 1,348.971 | GBP 2,163,749 | 14.60 |
| 2025-02-03 | BUY | 3,208 | 1,341.000 | 1,345.000 | 1,344.600 | GBP 4,313,477 | 14.57 |
| 2025-01-29 | BUY | 1,209 | 1,310.500 | 1,318.500 | 1,317.700 | GBP 1,593,099 | 14.48 |
| 2025-01-23 | SELL | -10,426 | 1,290.500 | 1,291.500 | 1,291.400 | GBP -13,464,136 | 14.41 Loss of -13,313,943 on sale |
| 2024-11-29 | BUY | 435 | 1,233.000 | 1,237.500 | 1,237.050 | GBP 538,117 | 13.89 |
| 2024-10-31 | BUY | 17,458 | 1,139.500 | 1,144.000 | 1,143.550 | GBP 19,964,096 | 12.78 |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|---|---|---|---|
| 2025-10-27 | 0 | 0 | 0 | 0.0% |
| 2025-09-10 | 0 | 0 | 0 | 0.0% |
| 2025-08-22 | 0 | 0 | 0 | 0.0% |
| 2025-08-14 | 0 | 0 | 0 | 0.0% |
| 2025-07-28 | 0 | 0 | 0 | 0.0% |
| 2025-07-18 | 0 | 0 | 0 | 0.0% |
| 2025-07-14 | 0 | 0 | 0 | 0.0% |
| 2025-07-11 | 0 | 0 | 0 | 0.0% |
| 2025-07-10 | 0 | 0 | 0 | 0.0% |
| 2025-07-02 | 0 | 0 | 0 | 0.0% |
| 2025-06-05 | 0 | 0 | 0 | 0.0% |
| 2025-05-28 | 0 | 0 | 0 | 0.0% |
| 2025-05-20 | 0 | 0 | 0 | 0.0% |
| 2025-05-16 | 0 | 0 | 0 | 0.0% |
| 2025-05-15 | 0 | 0 | 0 | 0.0% |
| 2025-05-08 | 0 | 0 | 0 | 0.0% |
| 2025-05-02 | 0 | 0 | 0 | 0.0% |
| 2025-04-30 | 0 | 0 | 0 | 0.0% |
| 2025-04-28 | 0 | 0 | 0 | 0.0% |
| 2025-04-22 | 0 | 0 | 0 | 0.0% |
| 2025-04-08 | 0 | 0 | 0 | 0.0% |
| 2025-03-27 | 0 | 0 | 0 | 0.0% |
| 2025-03-17 | 0 | 0 | 0 | 0.0% |
| 2025-03-14 | 0 | 0 | 0 | 0.0% |
| 2024-11-05 | 0 | 0 | 0 | 0.0% |
| 2024-10-24 | 0 | 0 | 0 | 0.0% |
| 2024-10-16 | 0 | 0 | 0 | 0.0% |
| 2024-10-10 | 0 | 0 | 0 | 0.0% |
| 2024-09-20 | 0 | 0 | 0 | 0.0% |
| 2024-09-13 | 0 | 0 | 0 | 0.0% |
| 2023-10-27 | 0 | 0 | 0 | 0.0% |
| 2023-10-18 | 0 | 0 | 0 | 0.0% |
| 2023-09-27 | 0 | 0 | 0 | 0.0% |
| 2023-09-07 | 0 | 0 | 0 | 0.0% |
| 2023-09-06 | 0 | 0 | 0 | 0.0% |
| 2023-09-05 | 0 | 0 | 0 | 0.0% |
| 2022-06-20 | 0 | 0 | 0 | 0.0% |
| 2022-06-06 | 0 | 0 | 0 | 0.0% |
| 2022-06-02 | 0 | 0 | 0 | 0.0% |
| 2022-05-11 | 0 | 0 | 0 | 0.0% |
| 2022-03-11 | 0 | 0 | 0 | 0.0% |
| 2022-02-10 | 0 | 0 | 0 | 0.0% |
| 2022-01-24 | 0 | 0 | 0 | 0.0% |
| 2021-12-14 | 0 | 0 | 0 | 0.0% |
| 2021-11-02 | 0 | 0 | 0 | 0.0% |
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.
Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.
Copyright Market Footprint Ltd. Privacy Policy