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

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 415.7743
CLOSE 415.7743

Low

LOW 313.77

High

HIGH 541.16
DATEOPENHIGHLOWCLOSE
01/01/1993343.74343.74343.74343.74
01/04/1993350.79350.79350.79350.79
01/05/1993341.97341.97341.97341.97
01/06/1993343.74343.74343.74343.74
01/07/1993326.11326.11326.11326.11
01/08/1993316.41316.41316.41316.41
01/11/1993313.77313.77313.77313.77
01/12/1993316.41316.41316.41316.41
01/13/1993316.41316.41316.41316.41
01/14/1993320.82320.82320.82320.82
01/15/1993318.18318.18318.18318.18
01/18/1993318.18318.18318.18318.18
01/19/1993315.53315.53315.53315.53
01/20/1993316.41316.41316.41316.41
01/21/1993326.11326.11326.11326.11
01/22/1993332.28332.28332.28332.28
01/25/1993325.23325.23325.23325.23
01/26/1993333.16333.16333.16333.16
01/27/1993325.23325.23325.23325.23
01/28/1993332.28332.28332.28332.28
01/29/1993331.4331.4331.4331.4
02/01/1993338.45338.45338.45338.45
02/02/1993326.11326.11326.11326.11
02/03/1993326.11326.11326.11326.11
02/04/1993328.75328.75328.75328.75
02/05/1993331.4331.4331.4331.4
02/08/1993329.63329.63329.63329.63
02/09/1993318.18318.18318.18318.18
02/10/1993322.58322.58322.58322.58
02/11/1993327.87327.87327.87327.87
02/12/1993328.75328.75328.75328.75
02/15/1993334.04334.04334.04334.04
02/16/1993341.97341.97341.97341.97
02/17/1993341.09341.09341.09341.09
02/18/1993344.62344.62344.62344.62
02/19/1993346.38346.38346.38346.38
02/22/1993347.26347.26347.26347.26
02/23/1993349.91349.91349.91349.91
02/24/1993349.02349.02349.02349.02
02/25/1993344.62344.62344.62344.62
02/26/1993335.8335.8335.8335.8
03/01/1993337.57337.57337.57337.57
03/02/1993336.69336.69336.69336.69
03/03/1993342.86342.86342.86342.86
03/04/1993338.45338.45338.45338.45
03/05/1993345.5345.5345.5345.5
03/08/1993350.79350.79350.79350.79
03/09/1993351.67351.67351.67351.67
03/10/1993347.26347.26347.26347.26
03/11/1993343.74343.74343.74343.74
03/12/1993333.16333.16333.16333.16
03/15/1993339.33339.33339.33339.33
03/16/1993336.69336.69336.69336.69
03/17/1993330.52330.52330.52330.52
03/18/1993334.04334.04334.04334.04
03/19/1993337.57337.57337.57337.57
03/22/1993335.8335.8335.8335.8
03/23/1993334.92334.92334.92334.92
03/24/1993334.04334.04334.04334.04
03/25/1993337.57337.57337.57337.57
03/26/1993332.28332.28332.28332.28
03/29/1993356.08356.08356.08356.08
03/30/1993361.36361.36361.36361.36
03/31/1993361.36361.36361.36361.36
04/01/1993363.13363.13363.13363.13
04/02/1993367.53367.53367.53367.53
04/05/1993367.53367.53367.53367.53
04/06/1993364.01364.01364.01364.01
04/07/1993363.13363.13363.13363.13
04/08/1993357.84357.84357.84357.84
04/09/1993357.84357.84357.84357.84
04/12/1993357.84357.84357.84357.84
04/13/1993360.48360.48360.48360.48
04/14/1993358.72358.72358.72358.72
04/15/1993361.36361.36361.36361.36
04/16/1993364.89364.89364.89364.89
04/19/1993364.01364.01364.01364.01
04/20/1993363.13363.13363.13363.13
04/21/1993364.89364.89364.89364.89
04/22/1993369.3369.3369.3369.3
04/23/1993378.11378.11378.11378.11
04/26/1993369.3369.3369.3369.3
04/27/1993378.11378.11378.11378.11
04/28/1993377.23377.23377.23377.23
04/29/1993378.11378.11378.11378.11
04/30/1993385.16385.16385.16385.16
05/03/1993385.16385.16385.16385.16
05/04/1993393.97393.97393.97393.97
05/05/1993393.97393.97393.97393.97
05/06/1993390.45390.45390.45390.45
05/07/1993383.4383.4383.4383.4
05/10/1993390.45390.45390.45390.45
05/11/1993384.28384.28384.28384.28
05/12/1993383.4383.4383.4383.4
05/13/1993386.92386.92386.92386.92
05/14/1993394.86394.86394.86394.86
05/17/1993397.5397.5397.5397.5
05/18/1993396.62396.62396.62396.62
05/19/1993393.97393.97393.97393.97
05/20/1993396.62396.62396.62396.62
05/21/1993395.74395.74395.74395.74
05/24/1993395.74395.74395.74395.74
05/25/1993391.33391.33391.33391.33
05/26/1993390.45390.45390.45390.45
05/27/1993390.45390.45390.45390.45
05/28/1993386.92386.92386.92386.92
05/31/1993386.92386.92386.92386.92
06/01/1993386.04386.04386.04386.04
06/02/1993398.38398.38398.38398.38
06/03/1993403.67403.67403.67403.67
06/04/1993404.55404.55404.55404.55
06/07/1993404.55404.55404.55404.55
06/08/1993412.48412.48412.48412.48
06/09/1993414.25414.25414.25414.25
06/10/1993408.08408.08408.08408.08
06/11/1993410.72410.72410.72410.72
06/14/1993411.6411.6411.6411.6
06/15/1993408.96408.96408.96408.96
06/16/1993408.08408.08408.08408.08
06/17/1993408.96408.96408.96408.96
06/18/1993410.72410.72410.72410.72
06/21/1993410.72410.72410.72410.72
06/22/1993412.48412.48412.48412.48
06/23/1993418.65418.65418.65418.65
06/24/1993419.53419.53419.53419.53
06/25/1993422.18422.18422.18422.18
06/28/1993423.06423.06423.06423.06
06/29/1993423.94423.94423.94423.94
06/30/1993418.65418.65418.65418.65
07/01/1993412.48412.48412.48412.48
07/02/1993408.96408.96408.96408.96
07/05/1993406.31406.31406.31406.31
07/06/1993408.08408.08408.08408.08
07/07/1993407.2407.2407.2407.2
07/08/1993412.48412.48412.48412.48
07/09/1993411.6411.6411.6411.6
07/12/1993409.84409.84409.84409.84
07/13/1993405.43405.43405.43405.43
07/14/1993389.57389.57389.57389.57
07/15/1993390.89390.89390.89390.89
07/16/1993392.21392.21392.21392.21
07/19/1993393.09393.09393.09393.09
07/20/1993386.92386.92386.92386.92
07/21/1993382.52382.52382.52382.52
07/22/1993383.4383.4383.4383.4
07/23/1993384.28384.28384.28384.28
07/26/1993387.81387.81387.81387.81
07/27/1993411.6411.6411.6411.6
07/28/1993402.79402.79402.79402.79
07/29/1993411.6411.6411.6411.6
07/30/1993412.48412.48412.48412.48
08/02/1993412.48412.48412.48412.48
08/03/1993411.6411.6411.6411.6
08/04/1993411.6411.6411.6411.6
08/05/1993410.72410.72410.72410.72
08/06/1993413.37413.37413.37413.37
08/09/1993417.77417.77417.77417.77
08/10/1993422.18422.18422.18422.18
08/11/1993430.11430.11430.11430.11
08/12/1993429.23429.23429.23429.23
08/13/1993426.59426.59426.59426.59
08/16/1993427.47427.47427.47427.47
08/17/1993425.7425.7425.7425.7
08/18/1993425.7425.7425.7425.7
08/19/1993425.7425.7425.7425.7
08/20/1993425.7425.7425.7425.7
08/23/1993425.7425.7425.7425.7
08/24/1993424.82424.82424.82424.82
08/25/1993425.7425.7425.7425.7
08/26/1993430.99430.99430.99430.99
08/27/1993434.52434.52434.52434.52
08/30/1993434.52434.52434.52434.52
08/31/1993444.21444.21444.21444.21
09/01/1993448.62448.62448.62448.62
09/02/1993452.15452.15452.15452.15
09/03/1993457.43457.43457.43457.43
09/06/1993459.2459.2459.2459.2
09/07/1993459.2459.2459.2459.2
09/08/1993466.25466.25466.25466.25
09/09/1993468.89468.89468.89468.89
09/10/1993469.77469.77469.77469.77
09/13/1993468.89468.89468.89468.89
09/14/1993470.65470.65470.65470.65
09/15/1993463.6463.6463.6463.6
09/16/1993464.48464.48464.48464.48
09/17/1993464.48464.48464.48464.48
09/20/1993464.48464.48464.48464.48
09/21/1993454.79454.79454.79454.79
09/22/1993465.37465.37465.37465.37
09/23/1993465.37465.37465.37465.37
09/24/1993467.13467.13467.13467.13
09/27/1993475.06475.06475.06475.06
09/28/1993479.47479.47479.47479.47
09/29/1993473.3473.3473.3473.3
09/30/1993475.94475.94475.94475.94
10/01/1993475.94475.94475.94475.94
10/04/1993482.11482.11482.11482.11
10/05/1993481.23481.23481.23481.23
10/06/1993479.47479.47479.47479.47
10/07/1993469.77469.77469.77469.77
10/08/1993464.48464.48464.48464.48
10/11/1993465.37465.37465.37465.37
10/12/1993477.71477.71477.71477.71
10/13/1993479.47479.47479.47479.47
10/14/1993479.47479.47479.47479.47
10/15/1993479.47479.47479.47479.47
10/18/1993481.23481.23481.23481.23
10/19/1993484.76484.76484.76484.76
10/20/1993490.04490.04490.04490.04
10/21/1993496.21496.21496.21496.21
10/22/1993501.5501.5501.5501.5
10/25/1993502.38502.38502.38502.38
10/26/1993501.5501.5501.5501.5
10/27/1993497.98497.98497.98497.98
10/28/1993496.21496.21496.21496.21
10/29/1993496.21496.21496.21496.21
11/01/1993493.57493.57493.57493.57
11/02/1993498.86498.86498.86498.86
11/03/1993498.86498.86498.86498.86
11/04/1993494.45494.45494.45494.45
11/05/1993489.16489.16489.16489.16
11/08/1993488.28488.28488.28488.28
11/09/1993490.93490.93490.93490.93
11/10/1993491.81491.81491.81491.81
11/11/1993505.91505.91505.91505.91
11/12/1993512.96512.96512.96512.96
11/15/1993512.96512.96512.96512.96
11/16/1993510.32510.32510.32510.32
11/17/1993512.08512.08512.08512.08
11/18/1993510.32510.32510.32510.32
11/19/1993501.5501.5501.5501.5
11/22/1993492.69492.69492.69492.69
11/23/1993497.98497.98497.98497.98
11/24/1993505.91505.91505.91505.91
11/25/1993510.32510.32510.32510.32
11/26/1993514.72514.72514.72514.72
11/29/1993514.72514.72514.72514.72
11/30/1993532.35532.35532.35532.35
12/01/1993541.16541.16541.16541.16
12/02/1993526.18526.18526.18526.18
12/03/1993516.49516.49516.49516.49
12/06/1993516.49516.49516.49516.49
12/07/1993506.79506.79506.79506.79
12/08/1993524.42524.42524.42524.42
12/09/1993512.08512.08512.08512.08
12/10/1993519.13519.13519.13519.13
12/13/1993517.37517.37517.37517.37
12/14/1993519.13519.13519.13519.13
12/15/1993526.18526.18526.18526.18
12/16/1993537.64537.64537.64537.64
12/17/1993534.11534.11534.11534.11
12/20/1993534.11534.11534.11534.11
12/21/1993523.54523.54523.54523.54
12/22/1993528.83528.83528.83528.83
12/23/1993530.59530.59530.59530.59
12/24/1993533.23533.23533.23533.23
12/27/1993533.23533.23533.23533.23
12/28/1993533.23533.23533.23533.23
12/29/1993532.35532.35532.35532.35
12/30/1993532.35532.35532.35532.35
12/31/1993535.88535.88535.88535.88