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

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 533.9442
CLOSE 533.9752

Low

LOW 478.59

High

HIGH 612.5
DATEOPENHIGHLOWCLOSE
01/02/1995489.16489.16489.16489.16
01/03/1995489.16489.16489.16489.16
01/04/1995487.4487.4487.4487.4
01/05/1995478.59478.59478.59478.59
01/06/1995490.04490.04490.04490.04
01/09/1995497.98497.98497.98497.98
01/10/1995497.98497.98497.98497.98
01/11/1995499.74499.74499.74499.74
01/12/1995493.57493.57493.57493.57
01/13/1995498.86498.86498.86498.86
01/16/1995502.38502.38502.38502.38
01/17/1995499.74499.74499.74499.74
01/18/1995497.98497.98497.98497.98
01/19/1995502.38502.38502.38502.38
01/20/1995499.74499.74499.74499.74
01/23/1995497.1497.1497.1497.1
01/24/1995502.38502.38502.38502.38
01/25/1995506.79506.79506.79506.79
01/26/1995506.79506.79506.79506.79
01/27/1995507.67507.67507.67507.67
01/30/1995504.15504.15504.15504.15
01/31/1995501.5501.5501.5501.5
02/01/1995506.79506.79506.79506.79
02/02/1995511.2511.2511.2511.2
02/03/1995513.4513.4513.4513.4
02/06/1995520.01520.01520.01520.01
02/07/1995526.18526.18526.18526.18
02/08/1995514.72514.72514.72514.72
02/09/1995520.01520.01520.01520.01
02/10/1995522.66522.66522.66522.66
02/13/1995514.72514.72514.72514.72
02/14/1995510.32510.32510.32510.32
02/15/1995509.44509.44509.44509.44
02/16/1995503.27503.27503.27503.27
02/17/1995496.21496.21496.21496.21
02/20/1995493.57493.57493.57493.57
02/21/1995493.57493.57493.57493.57
02/22/1995493.57493.57493.57493.57
02/23/1995497.1497.1497.1497.1
02/24/1995501.5501.5501.5501.5
02/27/1995491.81491.81491.81491.81
02/28/1995487.84487.84487.84487.84
03/01/1995491.81491.81491.81491.81
03/02/1995490.93490.93490.93490.93
03/03/1995493.57493.57493.57493.57
03/06/1995495.33495.33495.33495.33
03/07/1995487.4487.4487.4487.4
03/08/1995487.4487.4487.4487.4
03/09/1995478.59478.59478.59478.59
03/10/1995482.11482.11482.11482.11
03/13/1995481.23481.23481.23481.23
03/14/1995495.33495.33495.33495.33
03/15/1995507.67507.67507.67507.67
03/16/1995504.59504.59504.59504.59
03/17/1995504.15504.15504.15504.15
03/20/1995511.2511.2511.2511.2
03/21/1995516.49516.49516.49516.49
03/22/1995512.96512.96512.96512.96
03/23/1995513.84513.84513.84513.84
03/24/1995513.84513.84513.84513.84
03/27/1995501.5501.5501.5501.5
03/28/1995496.21496.21496.21496.21
03/29/1995487.4487.4487.4487.4
03/30/1995494.45494.45494.45494.45
03/31/1995494.45494.45494.45494.45
04/03/1995484.76484.76484.76484.76
04/04/1995490.93490.93490.93490.93
04/05/1995498.86498.86498.86498.86
04/06/1995508.55508.55508.55508.55
04/07/1995506.79506.79506.79506.79
04/10/1995502.38502.38502.38502.38
04/11/1995497.1497.1497.1497.1
04/12/1995497.1497.1497.1497.1
04/13/1995491.81491.81491.81491.81
04/14/1995491.81491.81491.81491.81
04/17/1995491.81491.81491.81491.81
04/18/1995489.16489.16489.16489.16
04/19/1995480.35480.35480.35480.35
04/20/1995490.93490.93490.93490.93
04/21/1995499.74499.74499.74499.74
04/24/1995504.15504.15504.15504.15
04/25/1995506.79506.79506.79506.79
04/26/1995505.03505.03505.03505.03
04/27/1995504.15504.15504.15504.15
04/28/1995505.03505.03505.03505.03
05/01/1995507.67507.67507.67507.67
05/02/1995512.08512.08512.08512.08
05/03/1995524.42524.42524.42524.42
05/04/1995527.06527.06527.06527.06
05/05/1995520.01520.01520.01520.01
05/08/1995520.01520.01520.01520.01
05/09/1995521.77521.77521.77521.77
05/10/1995526.18526.18526.18526.18
05/11/1995540.28540.28540.28540.28
05/12/1995529.71529.71529.71529.71
05/15/1995516.49516.49516.49516.49
05/16/1995507.67507.67507.67507.67
05/17/1995512.96512.96512.96512.96
05/18/1995518.25518.25518.25518.25
05/19/1995510.32510.32510.32510.32
05/22/1995513.84513.84513.84513.84
05/23/1995516.49516.49516.49516.49
05/24/1995520.01520.01520.01520.01
05/25/1995527.94527.94527.94527.94
05/26/1995523.54523.54523.54523.54
05/29/1995523.54523.54523.54523.54
05/30/1995527.06527.06527.06527.06
05/31/1995533.23533.23533.23533.23
06/01/1995539.4539.4539.4539.4
06/02/1995533.23533.23533.23533.23
06/05/1995538.52538.52538.52538.52
06/06/1995537.64537.64537.64537.64
06/07/1995540.28540.28540.28540.28
06/08/1995542.93542.93542.93542.93
06/09/1995537.64537.64537.64537.64
06/12/1995537.64537.64537.64537.64
06/13/1995534.99534.99534.99534.99
06/14/1995535.88535.88535.88535.88
06/15/1995546.45546.45546.45546.45
06/16/1995540.28540.28540.28540.28
06/19/1995537.64537.64537.64537.64
06/20/1995546.45546.45546.45546.45
06/21/1995557.91557.91557.91557.91
06/22/1995561.44561.44561.44561.44
06/23/1995547.33547.33547.33547.33
06/26/1995542.05542.05542.05542.05
06/27/1995540.28540.28540.28540.28
06/28/1995521.77521.77521.77521.77
06/29/1995527.06527.06527.06527.06
06/30/1995524.42524.42524.42524.42
07/03/1995531.47531.47531.47531.47
07/04/1995538.52538.52538.52538.52
07/05/1995531.03531.03531.03531.03
07/06/1995521.77521.77521.77521.77
07/07/1995540.28540.28540.28540.28
07/10/1995537.64537.64537.64537.64
07/11/1995533.23533.23533.23533.23
07/12/1995527.94527.94527.94527.94
07/13/1995537.64537.64537.64537.64
07/14/1995537.64537.64537.64537.64
07/17/1995539.4539.4539.4539.4
07/18/1995534.11534.11534.11534.11
07/19/1995534.11534.11534.11534.11
07/20/1995537.64537.64537.64537.64
07/21/1995537.64537.64537.64537.64
07/24/1995546.43551.79544.64551.79
07/25/1995561.61563.39550.89558.04
07/26/1995566.97574.11557.14574.11
07/27/1995574.11577.68567.86568.75
07/28/1995567.86572.32564.29566.07
07/31/1995563.39566.97561.61566.07
08/01/1995563.39563.39557.14561.61
08/02/1995563.39578.57563.39578.57
08/03/1995578.57595.54578.57586.61
08/04/1995588.39588.39579.47579.47
08/07/1995579.47583.93575.89579.47
08/08/1995579.47583.04578.57581.25
08/09/1995580.36583.93573.22573.22
08/10/1995570.54571.43565.18567.86
08/11/1995566.07572.32566.07571.43
08/14/1995569.64571.43560.72571.43
08/15/1995570.54571.43566.97568.75
08/16/1995569.64569.64560.72565.18
08/17/1995561.61561.61551.79555.36
08/18/1995544.64555.36544.64555.36
08/21/1995544.64552.68542.86542.86
08/22/1995542.86548.22542.86543.75
08/23/1995543.75543.75542.86542.86
08/24/1995541.07542.86540.18541.07
08/25/1995538.39540.18535.72540.18
08/28/1995540.18540.18540.18540.18
08/29/1995540.18540.18535.72535.72
08/30/1995535.72540.18535.72540.18
08/31/1995539.29539.29536.61538.39
09/01/1995538.39543.75537.5542.86
09/04/1995541.97553.57541.97553.57
09/05/1995556.25564.29555.36562.5
09/06/1995562.5577.68562.5570.54
09/07/1995569.64569.64565.18569.64
09/08/1995570.54572.32568.75568.75
09/11/1995568.75569.64563.39563.39
09/12/1995561.61563.39555.36558.04
09/13/1995558.04562.5558.04558.04
09/14/1995558.04558.04555.36557.14
09/15/1995560.72560.72556.25556.25
09/18/1995548.22548.22544.64544.64
09/19/1995544.64550544.64549.11
09/20/1995550550.89545.54549.11
09/21/1995549.11554.47549.11552.68
09/22/1995550.89551.79543.75546.43
09/25/1995548.22548.22541.07541.07
09/26/1995542.86543.75542.86542.86
09/27/1995543.75543.75534.82534.82
09/28/1995535.72539.29533.04533.04
09/29/1995533.04533.93525525.89
10/02/1995529.47533.04529.47533.04
10/03/1995533.93544.64533.93541.97
10/04/1995541.97542.86541.97541.97
10/05/1995542.86542.86538.39538.39
10/06/1995538.39538.39529.47529.47
10/09/1995529.47533.93527.68533.04
10/10/1995532.14543.75531.25537.5
10/11/1995540.18542.86537.5542.86
10/12/1995541.97546.43541.97545.54
10/13/1995549.11556.25548.22556.25
10/16/1995556.25556.25552.68552.68
10/17/1995552.68560.72552.68560.72
10/18/1995575576.79570.54574.11
10/19/1995575590.18575590.18
10/20/1995591.07591.07575.89575.89
10/23/1995575575563.39565.18
10/24/1995566.07566.97561.61561.61
10/25/1995562.5565.18561.61561.61
10/26/1995560.72560.72557.14558.04
10/27/1995552.68566.97551.79566.97
10/30/1995566.97567.86559.82562.5
10/31/1995563.39564.29560.72561.61
11/01/1995560.72560.72558.04560.72
11/02/1995560.72564.29560.72562.5
11/03/1995563.39563.39558.04558.04
11/06/1995558.93560.72555.36560.72
11/07/1995558.93560.72556.25559.82
11/08/1995558.93562.5558.93562.5
11/09/1995564.29564.29560.72560.72
11/10/1995560.72560.72552.68555.36
11/13/1995554.47558.04554.47558.04
11/14/1995558.93572.32558.04569.64
11/15/1995568.75570.54567.86568.75
11/16/1995570.54573.22570.54573.22
11/17/1995575579.47575578.57
11/20/1995583.04591.07583.04584.82
11/21/1995585.72588.39585.72588.39
11/22/1995583.04583.04574.11578.57
11/23/1995578.57578.57572.32572.32
11/24/1995572.32577.68572.32574.11
11/27/1995575595.54575595.54
11/28/1995599.11609.82598.22601.79
11/29/1995601.79612.5589.29591.07
11/30/1995591.07591.07579.47579.47
12/01/1995578.57608.93577.68608.93
12/04/1995610.72610.72601.79602.68
12/05/1995606.25612.5606.25610.72
12/06/1995608.93608.93593.75596.43
12/07/1995596.43596.43575575.89
12/08/1995575.89590.18569.64583.93
12/11/1995584.82589.29584.82589.29
12/12/1995590.18604.47590.18595.54
12/13/1995596.43596.43547.32551.79
12/14/1995549.11550540.18550
12/15/1995550.89551.79547.32548.22
12/18/1995548.22553.57542.86543.75
12/19/1995536.61540.18530.36530.36
12/20/1995531.25539.29530.36539.29
12/21/1995536.61543.75534.82543.75
12/22/1995543.75548.22543.75548.22
12/25/1995548.22548.22548.22548.22
12/26/1995548.22548.22548.22548.22
12/27/1995548.22555.36548.22555.36
12/28/1995555.36558.93553.57553.57
12/29/1995554.47558.04554.47557.14