Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pearson plc logo
PSON.L
Pearson plc
13:25:03
1130.5 £
0.0000 (%0.00)
Previous Close: 1128
Day Low₺1124
Day High₺1134
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PSON.L: Pearson plc Historical Data

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 318.3583
CLOSE 318.3583

Low

LOW 281.56

High

HIGH 363.96
DATEOPENHIGHLOWCLOSE
01/02/1989284.64284.64284.64284.64
01/03/1989282.88282.88282.88282.88
01/04/1989281.56281.56281.56281.56
01/05/1989283.32283.32283.32283.32
01/06/1989290.37290.37290.37290.37
01/09/1989293.45293.45293.45293.45
01/10/1989291.69291.69291.69291.69
01/11/1989293.45293.45293.45293.45
01/12/1989294.78294.78294.78294.78
01/13/1989299.62299.62299.62299.62
01/16/1989294.78294.78294.78294.78
01/17/1989292.13292.13292.13292.13
01/18/1989294.78294.78294.78294.78
01/19/1989296.54296.54296.54296.54
01/20/1989294.78294.78294.78294.78
01/23/1989295.22295.22295.22295.22
01/24/1989296.1296.1296.1296.1
01/25/1989300.95300.95300.95300.95
01/26/1989305.35305.35305.35305.35
01/27/1989316.81316.81316.81316.81
01/30/1989315.05315.05315.05315.05
01/31/1989321.22321.22321.22321.22
02/01/1989319.45319.45319.45319.45
02/02/1989322.54322.54322.54322.54
02/03/1989325.62325.62325.62325.62
02/06/1989321.66321.66321.66321.66
02/07/1989331.35331.35331.35331.35
02/08/1989327.39327.39327.39327.39
02/09/1989314.61314.61314.61314.61
02/10/1989308.44308.44308.44308.44
02/13/1989308308308308
02/14/1989308.44308.44308.44308.44
02/15/1989308.88308.88308.88308.88
02/16/1989308308308308
02/17/1989308.88308.88308.88308.88
02/20/1989314.61314.61314.61314.61
02/21/1989308.88308.88308.88308.88
02/22/1989308.88308.88308.88308.88
02/23/1989308.88308.88308.88308.88
02/24/1989307.56307.56307.56307.56
02/27/1989305.79305.79305.79305.79
02/28/1989306.67306.67306.67306.67
03/01/1989306.23306.23306.23306.23
03/02/1989316.37316.37316.37316.37
03/03/1989314.61314.61314.61314.61
03/06/1989312.84312.84312.84312.84
03/07/1989315.05315.05315.05315.05
03/08/1989314.61314.61314.61314.61
03/09/1989311.96311.96311.96311.96
03/10/1989310.64310.64310.64310.64
03/13/1989311.08311.08311.08311.08
03/14/1989311.52311.52311.52311.52
03/15/1989309.32309.32309.32309.32
03/16/1989307.12307.12307.12307.12
03/17/1989300.95300.95300.95300.95
03/20/1989301.83301.83301.83301.83
03/21/1989304.91304.91304.91304.91
03/22/1989301.39301.39301.39301.39
03/23/1989302.71302.71302.71302.71
03/24/1989302.71302.71302.71302.71
03/27/1989302.71302.71302.71302.71
03/28/1989304.91304.91304.91304.91
03/29/1989304.47304.47304.47304.47
03/30/1989306.23306.23306.23306.23
03/31/1989309.32309.32309.32309.32
04/03/1989315.49315.49315.49315.49
04/04/1989318.13318.13318.13318.13
04/05/1989317.69317.69317.69317.69
04/06/1989317.25317.25317.25317.25
04/07/1989313.73313.73313.73313.73
04/10/1989308.88308.88308.88308.88
04/11/1989309.76309.76309.76309.76
04/12/1989310.2310.2310.2310.2
04/13/1989310.2310.2310.2310.2
04/14/1989315.49315.49315.49315.49
04/17/1989311.96311.96311.96311.96
04/18/1989315.93315.93315.93315.93
04/19/1989315.49315.49315.49315.49
04/20/1989312.4312.4312.4312.4
04/21/1989310.64310.64310.64310.64
04/24/1989311.52311.52311.52311.52
04/25/1989311.08311.08311.08311.08
04/26/1989314.61314.61314.61314.61
04/27/1989315.93315.93315.93315.93
04/28/1989320.78320.78320.78320.78
05/01/1989320.78320.78320.78320.78
05/02/1989319.01319.01319.01319.01
05/03/1989316.37316.37316.37316.37
05/04/1989316.37316.37316.37316.37
05/05/1989316.81316.81316.81316.81
05/08/1989317.69317.69317.69317.69
05/09/1989316.81316.81316.81316.81
05/10/1989314.61314.61314.61314.61
05/11/1989314.61314.61314.61314.61
05/12/1989308308308308
05/15/1989314.17314.17314.17314.17
05/16/1989314.17314.17314.17314.17
05/17/1989316.81316.81316.81316.81
05/18/1989316.81316.81316.81316.81
05/19/1989319.01319.01319.01319.01
05/22/1989318.13318.13318.13318.13
05/23/1989317.25317.25317.25317.25
05/24/1989315.49315.49315.49315.49
05/25/1989315.05315.05315.05315.05
05/26/1989315.05315.05315.05315.05
05/29/1989315.05315.05315.05315.05
05/30/1989312.84312.84312.84312.84
05/31/1989309.32309.32309.32309.32
06/01/1989306.67306.67306.67306.67
06/02/1989305.79305.79305.79305.79
06/05/1989302.71302.71302.71302.71
06/06/1989305.79305.79305.79305.79
06/07/1989306.23306.23306.23306.23
06/08/1989311.52311.52311.52311.52
06/09/1989315.05315.05315.05315.05
06/12/1989315.49315.49315.49315.49
06/13/1989312.4312.4312.4312.4
06/14/1989312.4312.4312.4312.4
06/15/1989311.08311.08311.08311.08
06/16/1989314.61314.61314.61314.61
06/19/1989314.17314.17314.17314.17
06/20/1989314.61314.61314.61314.61
06/21/1989319.01319.01319.01319.01
06/22/1989319.45319.45319.45319.45
06/23/1989317.69317.69317.69317.69
06/26/1989317.25317.25317.25317.25
06/27/1989316.81316.81316.81316.81
06/28/1989322.54322.54322.54322.54
06/29/1989318.13318.13318.13318.13
06/30/1989316.81316.81316.81316.81
07/03/1989317.25317.25317.25317.25
07/04/1989319.45319.45319.45319.45
07/05/1989319.45319.45319.45319.45
07/06/1989321.22321.22321.22321.22
07/07/1989322.98322.98322.98322.98
07/10/1989322.54322.54322.54322.54
07/11/1989323.42323.42323.42323.42
07/12/1989328.71328.71328.71328.71
07/13/1989327.83327.83327.83327.83
07/14/1989333.12333.12333.12333.12
07/17/1989334.44334.44334.44334.44
07/18/1989329.15329.15329.15329.15
07/19/1989330.03330.03330.03330.03
07/20/1989326.95326.95326.95326.95
07/21/1989326.95326.95326.95326.95
07/24/1989326.06326.06326.06326.06
07/25/1989329.15329.15329.15329.15
07/26/1989328.71328.71328.71328.71
07/27/1989336.64336.64336.64336.64
07/28/1989337.08337.08337.08337.08
07/31/1989343.25343.25343.25343.25
08/01/1989339.29339.29339.29339.29
08/02/1989339.29339.29339.29339.29
08/03/1989338.84338.84338.84338.84
08/04/1989336.64336.64336.64336.64
08/07/1989339.29339.29339.29339.29
08/08/1989338.84338.84338.84338.84
08/09/1989352.07352.07352.07352.07
08/10/1989353.83353.83353.83353.83
08/11/1989361.76361.76361.76361.76
08/14/1989363.96363.96363.96363.96
08/15/1989362.2362.2362.2362.2
08/16/1989356.91356.91356.91356.91
08/17/1989356.91356.91356.91356.91
08/18/1989354.27354.27354.27354.27
08/21/1989358.68358.68358.68358.68
08/22/1989355.59355.59355.59355.59
08/23/1989351.62351.62351.62351.62
08/24/1989348.1348.1348.1348.1
08/25/1989348.1348.1348.1348.1
08/28/1989348.1348.1348.1348.1
08/29/1989341.49341.49341.49341.49
08/30/1989344.13344.13344.13344.13
08/31/1989345.46345.46345.46345.46
09/01/1989348.54348.54348.54348.54
09/04/1989345.9345.9345.9345.9
09/05/1989343.69343.69343.69343.69
09/06/1989338.84338.84338.84338.84
09/07/1989339.73339.73339.73339.73
09/08/1989336.64336.64336.64336.64
09/11/1989334334334334
09/12/1989330.03330.03330.03330.03
09/13/1989327.83327.83327.83327.83
09/14/1989326.95326.95326.95326.95
09/15/1989327.39327.39327.39327.39
09/18/1989327.83327.83327.83327.83
09/19/1989329.15329.15329.15329.15
09/20/1989332.68332.68332.68332.68
09/21/1989331.35331.35331.35331.35
09/22/1989331.35331.35331.35331.35
09/25/1989331.79331.79331.79331.79
09/26/1989330.03330.03330.03330.03
09/27/1989329.15329.15329.15329.15
09/28/1989320.78320.78320.78320.78
09/29/1989323.42323.42323.42323.42
10/02/1989319.45319.45319.45319.45
10/03/1989319.9319.9319.9319.9
10/04/1989325.18325.18325.18325.18
10/05/1989315.93315.93315.93315.93
10/06/1989311.08311.08311.08311.08
10/09/1989307.12307.12307.12307.12
10/10/1989303.15303.15303.15303.15
10/11/1989300.51300.51300.51300.51
10/12/1989301.39301.39301.39301.39
10/13/1989301.39301.39301.39301.39
10/16/1989295.22295.22295.22295.22
10/17/1989295.66295.66295.66295.66
10/18/1989301.39301.39301.39301.39
10/19/1989304.47304.47304.47304.47
10/20/1989303.59303.59303.59303.59
10/23/1989302.71302.71302.71302.71
10/24/1989300.95300.95300.95300.95
10/25/1989301.83301.83301.83301.83
10/26/1989301.39301.39301.39301.39
10/27/1989296.1296.1296.1296.1
10/30/1989299.18299.18299.18299.18
10/31/1989300.06300.06300.06300.06
11/01/1989303.59303.59303.59303.59
11/02/1989303.15303.15303.15303.15
11/03/1989304.47304.47304.47304.47
11/06/1989303.59303.59303.59303.59
11/07/1989303.59303.59303.59303.59
11/08/1989306.23306.23306.23306.23
11/09/1989306.23306.23306.23306.23
11/10/1989308.44308.44308.44308.44
11/13/1989312.4312.4312.4312.4
11/14/1989315.05315.05315.05315.05
11/15/1989315.93315.93315.93315.93
11/16/1989317.69317.69317.69317.69
11/17/1989317.69317.69317.69317.69
11/20/1989315.05315.05315.05315.05
11/21/1989315.05315.05315.05315.05
11/22/1989315.05315.05315.05315.05
11/23/1989316.81316.81316.81316.81
11/24/1989315.05315.05315.05315.05
11/27/1989312.84312.84312.84312.84
11/28/1989314.61314.61314.61314.61
11/29/1989314.61314.61314.61314.61
11/30/1989315.49315.49315.49315.49
12/01/1989323.86323.86323.86323.86
12/04/1989323.86323.86323.86323.86
12/05/1989324.3324.3324.3324.3
12/06/1989338.84338.84338.84338.84
12/07/1989339.29339.29339.29339.29
12/08/1989337.52337.52337.52337.52
12/11/1989334.44334.44334.44334.44
12/12/1989335.32335.32335.32335.32
12/13/1989336.64336.64336.64336.64
12/14/1989335.32335.32335.32335.32
12/15/1989329.59329.59329.59329.59
12/18/1989330.47330.47330.47330.47
12/19/1989330.03330.03330.03330.03
12/20/1989333.56333.56333.56333.56
12/21/1989333.12333.12333.12333.12
12/22/1989333.12333.12333.12333.12
12/25/1989333.12333.12333.12333.12
12/26/1989333.12333.12333.12333.12
12/27/1989332.68332.68332.68332.68
12/28/1989337.96337.96337.96337.96
12/29/1989338.84338.84338.84338.84