PSON.L: Pearson plc Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 611.0626

CLOSE 610.8816

Low

LOW 531.25

High

HIGH 683.04

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	557.14	557.14	557.14	557.14
01/02/1996	561.61	566.97	558.04	566.97
01/03/1996	569.64	575	569.64	572.32
01/04/1996	572.32	572.32	562.5	563.39
01/05/1996	561.61	561.61	558.93	558.93
01/08/1996	558.93	564.29	558.93	564.29
01/09/1996	563.39	566.07	561.61	561.61
01/10/1996	557.14	560.72	557.14	560.72
01/11/1996	556.25	564.29	556.25	557.14
01/12/1996	557.14	557.14	551.79	554.47
01/15/1996	555.36	555.36	552.68	552.68
01/16/1996	553.57	561.61	552.68	561.61
01/17/1996	564.29	564.29	558.93	558.93
01/18/1996	558.93	571.43	557.14	571.43
01/19/1996	575	579.47	574.11	578.57
01/22/1996	578.57	582.14	578.57	582.14
01/23/1996	581.25	581.25	576.79	576.79
01/24/1996	574.11	575	573.22	575
01/25/1996	575	575.89	569.64	569.64
01/26/1996	569.64	579.47	569.64	576.79
01/29/1996	577.68	580.36	575	580.36
01/30/1996	587.5	597.32	583.93	588.39
01/31/1996	599.11	600.89	591.97	594.64
02/01/1996	592.86	592.86	589.29	591.07
02/02/1996	591.97	591.97	579.47	584.82
02/05/1996	591.97	605.36	591.97	598.22
02/06/1996	599.11	609.82	598.22	607.14
02/07/1996	607.14	622.32	607.14	611.61
02/08/1996	616.07	641.97	611.61	616.07
02/09/1996	625	631.25	595.54	609.82
02/12/1996	608.04	608.04	605.36	606.25
02/13/1996	606.25	611.61	606.25	611.61
02/14/1996	609.82	609.82	597.32	606.25
02/15/1996	605.36	632.14	605.36	630.36
02/16/1996	630.36	636.61	629.47	631.25
02/19/1996	643.75	646.43	635.72	636.61
02/20/1996	637.5	637.5	625	629.47
02/21/1996	625.89	625.89	617.86	622.32
02/22/1996	625.89	625.89	617.86	617.86
02/23/1996	620.54	620.54	611.61	616.97
02/26/1996	617.86	617.86	608.93	608.93
02/27/1996	606.25	625	606.25	619.64
02/28/1996	620.54	623.22	615.18	616.07
02/29/1996	612.5	612.5	604.47	610.72
03/01/1996	611.61	624.11	611.61	621.43
03/04/1996	622.32	628.57	622.32	627.68
03/05/1996	629.47	629.47	615.18	615.18
03/06/1996	615.18	615.18	614.29	614.29
03/07/1996	614.29	618.75	614.29	618.75
03/08/1996	618.75	625.89	607.14	608.93
03/11/1996	608.93	608.93	593.75	598.22
03/12/1996	601.79	609.82	601.79	609.82
03/13/1996	609.82	615.18	609.82	613.39
03/14/1996	614.29	614.29	602.68	605.36
03/15/1996	604.47	605.36	586.61	586.61
03/18/1996	583.04	595.54	583.04	592.86
03/19/1996	596.43	606.25	596.43	605.36
03/20/1996	605.36	605.36	600.89	601.79
03/21/1996	601.79	601.79	591.07	592.86
03/22/1996	593.75	598.22	591.97	598.22
03/25/1996	589.29	591.07	589.29	590.18
03/26/1996	590.18	591.07	579.47	580.36
03/27/1996	580.36	581.25	579.47	579.47
03/28/1996	578.57	582.14	575	579.47
03/29/1996	578.57	597.32	578.57	597.32
04/01/1996	596.43	601.79	596.43	600
04/02/1996	599.11	605.36	592.86	605.36
04/03/1996	622.32	627.68	618.75	625.89
04/04/1996	638.39	645.54	638.39	643.75
04/05/1996	635.47	635.47	635.47	635.47
04/08/1996	643.75	643.75	643.75	643.75
04/09/1996	640.18	650	640.18	650
04/10/1996	650	656.25	650	652.68
04/11/1996	652.68	659.82	652.68	658.93
04/12/1996	659.82	659.82	651.79	652.68
04/15/1996	653.57	653.57	650.89	651.79
04/16/1996	651.79	653.57	651.79	653.57
04/17/1996	654.47	654.47	641.97	641.97
04/18/1996	639.29	660.72	639.29	659.82
04/19/1996	660.72	664.29	652.68	652.68
04/22/1996	652.68	652.68	649.11	650
04/23/1996	648.22	649.11	643.75	643.75
04/24/1996	643.75	647.32	636.61	645.54
04/25/1996	645.54	650	644.64	650
04/26/1996	650	653.57	642.86	642.86
04/29/1996	642.86	642.86	627.68	627.68
04/30/1996	627.68	631.25	627.68	630.36
05/01/1996	630.36	630.36	621.43	621.43
05/02/1996	621.43	626.79	620.54	620.54
05/03/1996	600.89	604.47	596.43	604.47
05/06/1996	604.47	604.47	604.47	604.47
05/07/1996	604.47	616.07	604.47	614.29
05/08/1996	613.39	627.68	613.39	626.79
05/09/1996	625.89	625.89	616.97	619.64
05/10/1996	619.64	624.11	618.75	624.11
05/13/1996	633.04	637.5	632.14	635.72
05/14/1996	636.61	650.89	636.61	650.89
05/15/1996	655.36	655.36	639.29	640.18
05/16/1996	638.39	638.39	633.93	633.93
05/17/1996	633.93	640.18	629.47	639.29
05/20/1996	637.5	637.5	631.25	631.25
05/21/1996	630.36	630.36	623.22	623.22
05/22/1996	623.22	626.79	620.54	625
05/23/1996	625	625	622.32	622.32
05/24/1996	620.54	622.32	620.54	620.54
05/27/1996	620.54	620.54	620.54	620.54
05/28/1996	620.54	623.22	620.54	623.22
05/29/1996	622.32	622.32	620.54	621.43
05/30/1996	620.54	620.54	615.18	615.18
05/31/1996	615.18	617.86	615.18	617.86
06/03/1996	614.29	614.29	611.61	613.39
06/04/1996	613.39	616.07	612.5	616.07
06/05/1996	616.97	620.54	616.97	619.64
06/06/1996	619.64	628.57	615.18	617.86
06/07/1996	614.29	615.18	596.43	596.43
06/10/1996	596.43	604.47	589.29	591.97
06/11/1996	589.29	600	589.29	600
06/12/1996	600	620.54	598.22	610.72
06/13/1996	612.5	617.86	609.82	616.07
06/14/1996	613.39	616.07	607.14	613.39
06/17/1996	609.82	609.82	601.79	603.57
06/18/1996	604.47	606.25	601.79	601.79
06/19/1996	596.43	602.68	593.75	600
06/20/1996	595.54	596.43	589.29	589.29
06/21/1996	587.5	595.54	587.5	595.54
06/24/1996	593.75	595.54	586.61	588.39
06/25/1996	590.18	595.54	583.93	591.97
06/26/1996	598.22	603.57	593.75	598.22
06/27/1996	594.64	598.22	590.18	594.64
06/28/1996	590.18	597.32	590.18	591.97
07/01/1996	595.54	595.54	587.5	589.29
07/02/1996	592.86	592.86	591.07	591.07
07/03/1996	591.07	591.07	575	575
07/04/1996	575	588.39	568.75	583.93
07/05/1996	586.61	591.97	568.75	574.11
07/08/1996	566.97	599.11	566.97	576.79
07/09/1996	576.79	580.36	536.61	576.79
07/10/1996	582.14	583.04	575.89	575.89
07/11/1996	572.32	577.68	571.43	575
07/12/1996	574.11	575.89	569.64	572.32
07/15/1996	574.11	579.47	574.11	574.11
07/16/1996	565.18	568.75	549.11	553.57
07/17/1996	559.82	570.54	553.57	561.61
07/18/1996	566.07	570.54	560.72	568.75
07/19/1996	573.22	583.93	572.32	579.47
07/22/1996	580.36	580.36	566.07	566.97
07/23/1996	569.64	578.57	567.86	568.75
07/24/1996	565.18	570.54	551.79	553.57
07/25/1996	558.04	558.93	549.11	553.57
07/26/1996	558.04	566.97	551.79	554.47
07/29/1996	564.29	564.29	553.57	553.57
07/30/1996	549.11	550.89	538.39	539.29
07/31/1996	539.29	542.86	531.25	538.39
08/01/1996	540.18	544.64	533.93	542.86
08/02/1996	548.22	553.57	543.75	545.54
08/05/1996	550.89	571.43	550.89	559.82
08/06/1996	564.29	582.14	562.5	575.89
08/07/1996	573.22	587.5	573.22	581.25
08/08/1996	584.82	586.61	574.11	575.89
08/09/1996	579.47	580.36	574.11	575.89
08/12/1996	580.36	593.75	573.22	591.97
08/13/1996	593.75	604.47	593.75	596.43
08/14/1996	600	608.04	595.54	600
08/15/1996	600	602.68	600	601.79
08/16/1996	603.57	608.93	600.89	602.68
08/19/1996	607.14	607.14	600	601.79
08/20/1996	600.89	600.89	587.5	595.54
08/21/1996	595.54	603.57	589.29	592.86
08/22/1996	596.43	598.22	587.5	593.75
08/23/1996	592.86	598.22	589.29	589.29
08/26/1996	589.29	589.29	589.29	589.29
08/27/1996	593.75	608.93	591.97	608.04
08/28/1996	611.61	616.07	605.36	612.5
08/29/1996	610.72	625	602.68	609.82
08/30/1996	604.47	622.32	600.89	607.14
09/02/1996	601.79	601.79	598.22	598.22
09/03/1996	598.22	598.22	589.29	594.64
09/04/1996	596.43	598.22	593.75	595.54
09/05/1996	597.32	598.22	595.54	596.43
09/06/1996	592.86	601.79	591.07	600.89
09/09/1996	601.79	607.14	601.79	603.57
09/10/1996	606.25	617.86	606.25	614.29
09/11/1996	615.18	620.54	614.29	614.29
09/12/1996	616.07	616.07	601.79	603.57
09/13/1996	604.47	610.72	600	609.82
09/16/1996	611.61	611.61	605.36	605.36
09/17/1996	601.79	601.79	595.54	600
09/18/1996	599.11	611.61	599.11	609.82
09/19/1996	609.82	619.64	609.82	613.39
09/20/1996	614.29	616.07	599.11	599.11
09/23/1996	601.79	601.79	592.86	592.86
09/24/1996	594.64	596.43	593.75	595.54
09/25/1996	595.54	599.11	593.75	599.11
09/26/1996	600.89	602.68	599.11	599.11
09/27/1996	601.79	606.25	601.79	605.36
09/30/1996	604.47	608.04	602.68	608.04
10/01/1996	609.82	615.18	609.82	609.82
10/02/1996	610.72	612.5	610.72	610.72
10/03/1996	610.72	610.72	603.57	603.57
10/04/1996	602.68	604.47	600.89	603.57
10/07/1996	604.47	607.14	603.57	606.25
10/08/1996	606.25	619.64	606.25	619.64
10/09/1996	619.64	622.32	613.39	614.29
10/10/1996	614.29	614.29	608.04	610.72
10/11/1996	610.72	610.72	606.25	608.93
10/14/1996	608.04	613.39	608.04	612.5
10/15/1996	614.29	615.18	614.29	614.29
10/16/1996	614.29	614.29	614.29	614.29
10/17/1996	613.39	613.39	599.11	603.57
10/18/1996	614.29	629.47	613.39	621.43
10/21/1996	654.47	664.29	640.18	651.79
10/22/1996	650	666.97	650	662.5
10/23/1996	667.86	667.86	651.79	651.79
10/24/1996	653.57	653.57	634.82	634.82
10/25/1996	629.47	653.57	626.79	653.57
10/28/1996	650.89	658.93	645.54	658.93
10/29/1996	654.47	675.9	654.47	675
10/30/1996	683.04	683.04	670.54	676.79
10/31/1996	675.9	680.36	675.9	678.57
11/01/1996	675.9	675.9	670.54	670.54
11/04/1996	671.43	671.43	662.5	663.39
11/05/1996	660.72	660.72	646.43	646.43
11/06/1996	646.43	646.43	631.25	642.86
11/07/1996	642.86	642.86	634.82	634.82
11/08/1996	637.5	647.32	637.5	643.75
11/11/1996	643.75	643.75	636.61	640.18
11/12/1996	648.22	650.89	648.22	650.89
11/13/1996	650	650	634.82	638.39
11/14/1996	641.97	642.86	634.82	636.61
11/15/1996	641.07	647.32	640.18	646.43
11/18/1996	648.22	651.79	648.22	650.89
11/19/1996	650.89	653.57	650	653.57
11/20/1996	656.25	656.25	648.22	653.57
11/21/1996	653.57	657.14	653.57	657.14
11/22/1996	657.14	670.54	657.14	669.65
11/25/1996	673.22	675	666.97	669.65
11/26/1996	669.65	671.43	666.07	666.97
11/27/1996	666.97	666.97	658.93	658.93
11/28/1996	659.82	659.82	658.04	658.04
11/29/1996	657.14	657.14	653.57	656.25
12/02/1996	657.14	658.04	656.25	658.04
12/03/1996	658.93	664.29	650.89	650.89
12/04/1996	647.32	648.22	636.61	638.39
12/05/1996	635.72	639.29	634.82	634.82
12/06/1996	626.79	626.79	607.14	625
12/09/1996	625.89	633.93	625.89	630.36
12/10/1996	636.61	642.86	635.72	642.86
12/11/1996	638.39	638.39	633.93	634.82
12/12/1996	634.82	634.82	625.89	625.89
12/13/1996	620.54	620.54	615.18	619.64
12/16/1996	620.54	629.47	620.54	625.89
12/17/1996	625	625	615.18	615.18
12/18/1996	613.39	641.07	613.39	634.82
12/19/1996	634.82	634.82	628.57	632.14
12/20/1996	640.18	645.54	637.5	640.18
12/23/1996	639.29	639.29	636.61	638.39
12/24/1996	638.39	641.07	638.39	641.07
12/25/1996	641.07	641.07	641.07	641.07
12/26/1996	641.07	641.07	641.07	641.07
12/27/1996	641.97	644.64	641.97	643.75
12/30/1996	643.75	666.07	643.75	666.07
12/31/1996	666.07	669.65	666.07	668.75

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

1996 Historical Chart

Average

Low

High