PSON.L: Pearson plc Historical Data

1997 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 669.9891

CLOSE 669.6748

Low

LOW 586.61

High

HIGH 758.93

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	668.75	668.75	668.75	668.75
01/02/1997	665.18	667.86	658.04	658.04
01/03/1997	658.93	662.5	658.93	661.61
01/06/1997	662.5	662.5	655.36	655.36
01/07/1997	655.36	655.36	650	651.79
01/08/1997	652.68	661.61	652.68	658.93
01/09/1997	658.04	666.97	658.04	666.97
01/10/1997	667.86	675	664.29	667.86
01/13/1997	683.04	683.04	675	675
01/14/1997	675	675.9	674.11	674.11
01/15/1997	675	677.68	673.22	677.68
01/16/1997	680.36	696.43	680.36	696.43
01/17/1997	699.11	711.61	694.65	695.54
01/20/1997	696.43	696.43	668.75	668.75
01/21/1997	670.54	671.43	662.5	663.39
01/22/1997	666.07	675	665.18	675
01/23/1997	678.57	683.04	670.54	670.54
01/24/1997	666.07	675.9	666.07	671.43
01/27/1997	673.22	674.11	669.65	670.54
01/28/1997	670.54	675	668.75	672.32
01/29/1997	683.93	684.82	678.57	679.47
01/30/1997	682.15	683.93	677.68	678.57
01/31/1997	682.15	683.04	677.68	677.68
02/03/1997	674.11	675.9	658.04	658.04
02/04/1997	657.14	657.14	651.79	651.79
02/05/1997	651.79	652.68	649.11	652.68
02/06/1997	650	652.68	649.11	650
02/07/1997	650.89	666.07	650	666.07
02/10/1997	667.86	672.32	666.97	670.54
02/11/1997	666.97	667.86	666.97	667.86
02/12/1997	674.11	681.25	674.11	681.25
02/13/1997	680.36	680.36	660.72	668.75
02/14/1997	673.22	676.79	673.22	675.9
02/17/1997	680.36	680.36	673.22	673.22
02/18/1997	673.22	674.11	670.54	670.54
02/19/1997	670.54	672.32	670.54	672.32
02/20/1997	671.43	682.15	670.54	682.15
02/21/1997	682.15	683.04	681.25	682.15
02/24/1997	684.82	687.5	683.93	686.61
02/25/1997	687.5	687.5	680.36	682.15
02/26/1997	681.25	681.25	678.57	680.36
02/27/1997	680.36	683.93	680.36	682.15
02/28/1997	682.15	686.61	682.15	686.61
03/03/1997	686.61	694.65	686.61	694.65
03/04/1997	699.11	707.15	691.97	691.97
03/05/1997	692.86	695.54	687.5	695.54
03/06/1997	698.22	702.68	697.32	697.32
03/07/1997	697.32	701.79	690.18	701.79
03/10/1997	704.47	708.93	704.47	705.36
03/11/1997	708.93	708.93	706.25	706.25
03/12/1997	703.57	704.47	703.57	704.47
03/13/1997	702.68	702.68	684.82	684.82
03/14/1997	676.79	691.07	675	691.07
03/17/1997	683.04	683.04	675	675
03/18/1997	675	677.68	664.29	676.79
03/19/1997	675.9	681.25	670.54	670.54
03/20/1997	668.75	669.65	663.39	664.29
03/21/1997	661.61	661.61	657.14	658.04
03/24/1997	658.93	658.93	651.79	651.79
03/25/1997	652.68	652.68	652.68	652.68
03/26/1997	650	660.72	650	657.14
03/27/1997	657.14	657.14	650.89	650.89
03/28/1997	642.52	642.52	642.52	642.52
03/31/1997	650.89	650.89	650.89	650.89
04/01/1997	631.25	663.39	631.25	663.39
04/02/1997	666.07	666.07	657.14	661.61
04/03/1997	659.82	662.5	653.57	660.72
04/04/1997	661.61	663.39	652.68	661.61
04/07/1997	657.14	657.14	655.36	655.36
04/08/1997	653.57	653.57	650.89	650.89
04/09/1997	652.68	664.29	652.68	660.72
04/10/1997	658.93	668.75	653.57	664.29
04/11/1997	665.18	666.07	648.22	648.22
04/14/1997	642.86	643.75	641.97	642.86
04/15/1997	647.32	650.89	646.43	650
04/16/1997	651.79	652.68	647.32	648.22
04/17/1997	647.32	647.32	641.97	642.86
04/18/1997	642.86	649.11	642.86	647.32
04/21/1997	648.22	650	644.64	650
04/22/1997	649.11	657.14	649.11	650
04/23/1997	657.14	657.14	640.18	641.97
04/24/1997	635.72	638.39	630.36	638.39
04/25/1997	637.5	637.5	633.04	635.72
04/28/1997	634.82	638.39	634.82	635.72
04/29/1997	638.39	639.29	635.72	635.72
04/30/1997	637.5	637.5	632.14	632.14
05/01/1997	633.93	636.61	633.93	635.72
05/02/1997	631.25	642.86	630.36	637.5
05/05/1997	637.5	637.5	637.5	637.5
05/06/1997	639.29	639.29	630.36	630.36
05/07/1997	630.36	630.36	627.68	630.36
05/08/1997	633.04	634.82	626.79	634.82
05/09/1997	634.82	639.29	634.82	639.29
05/12/1997	640.18	668.75	640.18	668.75
05/13/1997	673.22	673.22	666.07	666.07
05/14/1997	666.07	666.07	639.29	644.64
05/15/1997	644.64	645.54	624.11	626.79
05/16/1997	640.18	648.22	640.18	642.86
05/19/1997	643.75	646.43	631.25	631.25
05/20/1997	633.04	637.5	633.04	636.61
05/21/1997	643.75	647.32	629.47	629.47
05/22/1997	631.25	635.72	630.36	635.72
05/23/1997	635.72	646.43	635.72	644.64
05/26/1997	644.64	644.64	644.64	644.64
05/27/1997	643.75	643.75	638.39	640.18
05/28/1997	642.86	646.43	642.86	645.54
05/29/1997	644.64	648.22	644.64	647.32
05/30/1997	647.32	647.32	640.18	640.18
06/02/1997	641.07	642.86	628.57	629.47
06/03/1997	626.79	631.25	626.79	630.36
06/04/1997	631.25	638.39	631.25	635.72
06/05/1997	631.25	633.04	629.47	631.25
06/06/1997	631.25	633.93	630.36	633.93
06/09/1997	634.82	635.72	630.36	630.36
06/10/1997	630.36	631.25	628.57	630.36
06/11/1997	630.36	630.36	627.68	629.47
06/12/1997	628.57	639.29	628.57	639.29
06/13/1997	643.75	644.64	639.29	639.29
06/16/1997	640.18	640.18	631.25	631.25
06/17/1997	630.36	637.5	626.79	626.79
06/18/1997	626.79	626.79	622.32	623.22
06/19/1997	623.22	631.25	623.22	631.25
06/20/1997	632.14	637.5	628.57	628.57
06/23/1997	630.36	630.36	622.32	629.47
06/24/1997	623.22	630.36	623.22	628.57
06/25/1997	630.36	632.14	624.11	631.25
06/26/1997	630.36	631.25	627.68	629.47
06/27/1997	630.36	630.36	626.79	627.68
06/30/1997	625.89	625.89	620.54	620.54
07/01/1997	621.43	623.22	619.64	623.22
07/02/1997	624.11	631.25	624.11	629.47
07/03/1997	625	636.61	624.11	633.04
07/04/1997	633.04	635.72	631.25	633.93
07/07/1997	634.82	634.82	630.36	631.25
07/08/1997	628.57	630.36	627.68	629.47
07/09/1997	630.36	630.36	611.61	613.39
07/10/1997	613.39	613.39	592.86	596.43
07/11/1997	597.32	607.14	597.32	605.36
07/14/1997	605.36	607.14	605.36	606.25
07/15/1997	606.25	606.25	594.64	596.43
07/16/1997	597.32	598.22	591.07	593.75
07/17/1997	596.43	598.22	594.64	597.32
07/18/1997	598.22	610.72	591.97	594.64
07/21/1997	594.64	594.64	592.86	593.75
07/22/1997	594.64	597.32	594.64	597.32
07/23/1997	604.47	606.25	601.79	601.79
07/24/1997	601.79	601.79	599.11	599.11
07/25/1997	599.11	599.11	593.75	597.32
07/28/1997	595.54	595.54	591.07	592.86
07/29/1997	591.97	598.22	586.61	598.22
07/30/1997	603.57	619.64	603.57	619.64
07/31/1997	622.32	622.32	607.14	608.04
08/01/1997	607.14	607.14	591.97	594.64
08/04/1997	602.68	617.86	602.68	617.86
08/05/1997	633.93	666.97	633.93	660.72
08/06/1997	658.93	688.4	658.93	688.4
08/07/1997	693.75	699.11	692.86	693.75
08/08/1997	694.65	700	693.75	693.75
08/11/1997	692.86	697.32	689.29	695.54
08/12/1997	696.43	703.57	696.43	703.57
08/13/1997	702.68	702.68	689.29	697.32
08/14/1997	694.65	695.54	673.22	676.79
08/15/1997	676.79	676.79	666.07	666.97
08/18/1997	657.14	658.93	656.25	658.04
08/19/1997	661.61	667.86	661.61	667.86
08/20/1997	671.43	678.57	671.43	677.68
08/21/1997	677.68	683.04	677.68	682.15
08/22/1997	680.36	681.25	673.22	673.22
08/25/1997	673.22	673.22	673.22	673.22
08/26/1997	675	675	658.04	659.82
08/27/1997	659.82	662.5	658.93	661.61
08/28/1997	661.61	661.61	646.43	649.11
08/29/1997	643.75	648.22	643.75	647.32
09/01/1997	644.64	662.5	641.97	661.61
09/02/1997	660.72	664.29	660.72	661.61
09/03/1997	663.39	665.18	656.25	657.14
09/04/1997	656.25	658.93	654.47	658.04
09/05/1997	657.14	666.07	657.14	661.61
09/08/1997	661.61	667.86	658.93	667.86
09/09/1997	668.75	668.75	666.07	666.07
09/10/1997	666.07	675.9	666.07	675.9
09/11/1997	672.32	679.47	671.43	675.9
09/12/1997	675.9	678.57	674.11	675
09/15/1997	675	675	661.61	669.65
09/16/1997	669.65	674.11	666.97	672.32
09/17/1997	675.9	676.79	671.43	672.32
09/18/1997	672.32	678.57	672.32	675
09/19/1997	677.68	677.68	672.32	672.32
09/22/1997	675	682.15	673.22	681.25
09/23/1997	683.93	687.5	683.93	687.5
09/24/1997	687.5	692.86	687.5	692.86
09/25/1997	694.65	699.11	693.75	699.11
09/26/1997	700.9	710.72	700	706.25
09/29/1997	702.68	704.47	702.68	704.47
09/30/1997	704.47	705.36	698.22	699.11
10/01/1997	698.22	702.68	698.22	698.22
10/02/1997	698.22	698.22	692.86	692.86
10/03/1997	694.65	700.9	694.65	700
10/06/1997	699.11	713.4	699.11	712.5
10/07/1997	717.86	737.5	717.86	735.72
10/08/1997	741.07	741.97	725.9	725.9
10/09/1997	725	727.68	716.97	718.75
10/10/1997	717.86	718.75	710.72	713.4
10/13/1997	713.4	735.72	713.4	734.82
10/14/1997	734.82	734.82	731.25	731.25
10/15/1997	730.36	735.72	728.57	735.72
10/16/1997	739.29	754.47	739.29	750.9
10/17/1997	746.43	746.43	741.97	743.75
10/20/1997	732.15	757.15	729.47	729.47
10/21/1997	733.04	736.61	727.68	732.15
10/22/1997	736.61	737.5	732.15	735.72
10/23/1997	732.15	732.15	687.5	691.97
10/24/1997	700.9	714.29	692.86	696.43
10/27/1997	700	700	678.57	683.93
10/28/1997	683.93	687.5	660.72	664.29
10/29/1997	657.14	723.22	657.14	704.47
10/30/1997	705.36	705.36	672.32	678.57
10/31/1997	660.72	696.43	660.72	696.43
11/03/1997	706.25	706.25	685.72	691.97
11/04/1997	691.97	705.36	669.65	677.68
11/05/1997	677.68	705.36	674.11	705.36
11/06/1997	704.47	704.47	689.29	694.65
11/07/1997	691.97	696.43	685.72	691.97
11/10/1997	696.43	714.29	686.61	714.29
11/11/1997	691.97	698.22	691.97	696.43
11/12/1997	685.72	690.18	679.47	683.93
11/13/1997	682.15	682.15	676.79	681.25
11/14/1997	693.75	696.43	681.25	681.25
11/17/1997	700.9	702.68	695.54	702.68
11/18/1997	705.36	705.36	693.75	700.9
11/19/1997	698.22	718.75	698.22	705.36
11/20/1997	718.75	723.22	712.5	719.65
11/21/1997	725.9	741.07	717.86	741.07
11/24/1997	733.93	734.82	723.22	725.9
11/25/1997	754.47	754.47	718.75	720.54
11/26/1997	728.57	728.57	719.65	726.79
11/27/1997	730.36	738.4	730.36	736.61
11/28/1997	732.15	739.29	732.15	736.61
12/01/1997	741.07	750	729.47	738.4
12/02/1997	756.25	756.25	737.5	741.07
12/03/1997	736.61	737.5	723.22	728.57
12/04/1997	743.75	749.11	734.82	744.65
12/05/1997	714.29	750	714.29	746.43
12/08/1997	755.36	758.93	746.43	750
12/09/1997	750.9	758.04	750.9	758.04
12/10/1997	754.47	754.47	742.86	745.54
12/11/1997	718.75	741.97	718.75	741.07
12/12/1997	735.72	735.72	714.29	725.9
12/15/1997	732.15	758.93	729.47	750
12/16/1997	750	752.68	733.93	740.18
12/17/1997	739.29	739.29	733.93	735.72
12/18/1997	734.82	734.82	700.9	705.36
12/19/1997	693.75	705.36	683.04	683.04
12/22/1997	696.43	696.43	687.5	689.29
12/23/1997	691.97	694.65	689.29	691.07
12/24/1997	690.18	691.97	690.18	691.97
12/25/1997	691.97	691.97	691.97	691.97
12/26/1997	691.97	691.97	691.97	691.97
12/29/1997	696.43	712.5	696.43	706.25
12/30/1997	706.25	718.75	706.25	709.82
12/31/1997	709.82	709.82	706.25	706.25

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

1997 Historical Chart

Average

Low

High