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
16:08:16
1135.5 £
0.0000 (%0.00)
Previous Close: 1128
Day Low₺1123.5
Day High₺1136
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PSON.L: Pearson plc Historical Data

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 895.4136
CLOSE 897.1171

Low

LOW 656.25

High

HIGH 1,078.57
DATEOPENHIGHLOWCLOSE
01/01/1998706.25706.25706.25706.25
01/02/1998714.29720.54714.29718.75
01/05/1998724.11731.25718.75731.25
01/06/1998729.47731.25723.22731.25
01/07/1998728.57730.36712.5712.5
01/08/1998732.15732.15695.54695.54
01/09/1998698.22708.04698.22701.79
01/12/1998685.72690.18680.36690.18
01/13/1998687.5690.18683.04684.82
01/14/1998685.72693.75685.72692.86
01/15/1998692.86709.82691.97708.93
01/16/1998719.65731.25701.79701.79
01/19/1998712.5712.5705.36707.15
01/20/1998707.15709.82696.43704.47
01/21/1998709.82709.82674.11683.04
01/22/1998669.65683.04656.25683.04
01/23/1998669.65691.97669.65679.47
01/26/1998691.97695.54680.36687.5
01/27/1998690.18698.22689.29695.54
01/28/1998699.11700687.5700
01/29/1998697.32700.9693.75698.22
01/30/1998696.43700.9696.43700.9
02/02/1998696.43708.93696.43705.36
02/03/1998700.9708.93700.9708.93
02/04/1998710.72722.32709.82720.54
02/05/1998732.15758.04732.15738.4
02/06/1998742.86743.75734.82736.61
02/09/1998738.4738.4725.9732.15
02/10/1998727.68753.57727.68749.11
02/11/1998751.79760.72745.54746.43
02/12/1998756.25767.86728.57730.36
02/13/1998738.4758.93733.93758.93
02/16/1998758.93800.9758.93783.93
02/17/1998788.4808.04786.61808.04
02/18/1998807.15810.72794.65797.32
02/19/1998795.54802.68792.86797.32
02/20/1998799.11803.57791.97799.11
02/23/1998819.65819.65781.25783.04
02/24/1998792.86792.86778.57784.82
02/25/1998790.18801.79785.72801.79
02/26/1998791.07801.79791.07798.22
02/27/1998799.11816.97799.11808.04
03/02/1998808.04816.07807.15810.72
03/03/1998808.93819.65803.57814.29
03/04/1998813.4823.22812.5814.29
03/05/1998821.43824.11803.57820.54
03/06/1998819.65852.68817.86841.97
03/09/1998848.22900842.86885.72
03/10/1998876.79876.79863.4875
03/11/1998875878.57874.11875
03/12/1998866.97876.79858.93875
03/13/1998858.93876.79858.93862.5
03/16/1998866.07872.32832.15848.22
03/17/1998854.47861.61848.22848.22
03/18/1998853.57891.97852.68888.4
03/19/1998888.4901.79888.4895.54
03/20/1998888.4892.86868.75883.04
03/23/1998883.04883.04883.04883.04
03/24/1998884.82884.82865.18875
03/25/1998875875841.07846.43
03/26/1998856.25861.61848.22853.57
03/27/1998858.93868.75857.15867.86
03/30/1998857.15866.07852.68864.29
03/31/1998857.15866.07857.15866.07
04/01/1998866.07883.93866.07879.47
04/02/1998879.47887.5876.79881.25
04/03/1998878.57879.47846.43857.15
04/06/1998861.61861.61841.97861.61
04/07/1998852.68859.82827.68845.54
04/08/1998861.61861.61843.75857.15
04/09/1998866.07870.54863.4867.86
04/10/1998856.7856.7856.7856.7
04/13/1998867.86867.86867.86867.86
04/14/1998863.4879.47850857.15
04/15/1998858.04874.11855.36855.36
04/16/1998855.36871.43854.47864.29
04/17/1998859.82859.82843.75843.75
04/20/1998852.68860.72846.43855.36
04/21/1998850879.47849.11875
04/22/1998892.86892.86866.97871.43
04/23/1998869.65872.32833.93844.65
04/24/1998838.4861.61835.72852.68
04/27/1998845.54845.54837.5838.4
04/28/1998841.97852.68841.97852.68
04/29/1998850.9852.68834.82837.5
04/30/1998836.61843.75828.57836.61
05/01/1998831.25848.22831.25848.22
05/04/1998848.22848.22848.22848.22
05/05/1998883.93883.93823.22840.18
05/06/1998830.36846.43829.47840.18
05/07/1998836.61846.43836.61846.43
05/08/1998850851.79837.5843.75
05/11/1998832.15848.22832.15837.5
05/12/1998834.82837.5827.68827.68
05/13/1998836.61838.4829.47835.72
05/14/1998836.61838.4804.47834.82
05/15/1998832.15846.43830.36844.65
05/18/1998864.29946.43857.15916.97
05/19/1998922.32928.57917.86925
05/20/1998928.57946.43928.57946.43
05/21/1998958.04958.04943.75947.32
05/22/1998946.43949.11941.97949.11
05/25/1998949.11949.11949.11949.11
05/26/1998968.75991.97937.5991.97
05/27/1998983.931,004.47966.07974.11
05/28/1998981.25982.15959.82982.15
05/29/1998986.611,007.15983.931,002.68
06/01/1998996.431,031.25996.431,031.25
06/02/19981,022.321,058.931,013.41,058.93
06/03/19981,042.861,046.431,019.651,022.32
06/04/19981,011.611,019.651,008.931,014.29
06/05/19981,011.611,011.61986.611,000
06/08/19981,0001,006.25982.15982.15
06/09/1998982.151,008.93982.151,008.93
06/10/19981,015.181,015.18991.071,008.93
06/11/19981,013.41,014.29982.15991.07
06/12/1998985.72986.61948.22959.82
06/15/1998955.36973.22950.9973.22
06/16/1998966.07982.15966.07971.43
06/17/1998975.91,002.68975.9983.93
06/18/1998989.29989.29959.82966.07
06/19/1998971.43971.43950.9950.9
06/22/1998946.43950.9935.72938.4
06/23/1998939.29946.43928.57941.97
06/24/1998939.29945.54934.82945.54
06/25/1998949.11968.75942.86968.75
06/26/1998951.79984.82951.79982.15
06/29/1998982.15991.07971.43982.15
06/30/1998983.04984.82976.79980.36
07/01/1998986.61996.43977.68989.29
07/02/1998992.861,003.57992.86995.54
07/03/19981,011.611,011.61995.54997.32
07/06/1998987.5991.07981.25991.07
07/07/19981,004.471,004.47982.15992.86
07/08/19981,032.151,032.15982.15993.75
07/09/1998998.221,008.93946.43968.75
07/10/1998976.79983.93975975.9
07/13/1998982.15991.07978.57983.93
07/14/19981,0001,000980.36985.72
07/15/19981,004.471,008.93991.071,008.93
07/16/19981,007.151,023.22991.071,023.22
07/17/19981,017.861,066.971,013.41,054.47
07/20/19981,066.971,068.751,049.111,068.75
07/21/19981,058.041,062.51,053.571,061.61
07/22/19981,060.721,062.51,028.571,028.57
07/23/19981,028.571,060.721,024.111,044.65
07/24/19981,031.251,041.97991.971,031.25
07/27/19981,013.41,026.791,013.41,025
07/28/19981,020.541,020.54991.07995.54
07/29/19981,0001,020.54984.821,017.86
07/30/19981,017.861,044.651,0001,017.86
07/31/19981,017.861,024.111,0001,000
08/03/19981,018.751,071.431,016.071,071.43
08/04/19981,050.91,054.47986.611,013.4
08/05/1998966.971,008.93947.321,001.79
08/06/19981,001.791,007.15970.54973.22
08/07/1998981.25991.07955.36959.82
08/10/1998958.04973.22955.36973.22
08/11/1998962.5962.5937.5950.9
08/12/1998949.11955.36910.72921.43
08/13/1998911.61950.9901.79943.75
08/14/1998935.72982.15935.72965.18
08/17/1998941.97959.82934.82934.82
08/18/1998941.97966.07937.5962.5
08/19/1998972.32973.22955.36955.36
08/20/1998946.43953.57943.75946.43
08/21/1998941.07941.07913.4919.65
08/24/1998924.11941.97918.75941.97
08/25/1998945.54973.22945.54964.29
08/26/1998950.9950.9929.47937.5
08/27/1998923.22931.25901.79906.25
08/28/1998892.86910.72848.22890.18
08/31/1998890.18890.18890.18890.18
09/01/1998852.68889.29852.68875.9
09/02/1998891.07892.86859.82876.79
09/03/1998857.15870.54849.11858.93
09/04/1998857.15859.82834.82843.75
09/07/1998861.61877.68848.22875.9
09/08/1998872.32901.79870.54901.79
09/09/1998875919.65875919.65
09/10/1998909.82928.57883.93883.93
09/11/1998892.86982.15888.4937.5
09/14/1998946.43973.22910.72973.22
09/15/1998973.22980.36961.61973.22
09/16/1998991.071,000980.36988.4
09/17/1998979.47979.47933.93941.97
09/18/1998928.57941.07919.65928.57
09/21/1998906.25922.32897.32903.57
09/22/1998901.79918.75897.32917.86
09/23/1998935.72962.5919.65959.82
09/24/1998993.75993.75960.72967.86
09/25/1998959.82980.36957.15962.5
09/28/1998968.75991.07943.75986.61
09/29/1998982.15982.15963.4980.36
09/30/1998977.68979.47964.29977.68
10/01/1998946.43973.22915.18941.97
10/02/1998919.65919.65848.22866.07
10/05/1998839.29852.68805.36812.5
10/06/1998824.11848.22824.11833.93
10/07/1998852.68863.4843.75853.57
10/08/1998848.22852.68812.5821.43
10/09/1998828.57828.57799.11808.04
10/12/1998839.29839.29806.25829.47
10/13/1998824.11828.57804.47808.04
10/14/1998808.04810.72796.43805.36
10/15/1998812.5819.65785.72790.18
10/16/1998816.97821.43785.72794.65
10/19/1998767.86785.72767.86781.25
10/20/1998785.72794.65777.68791.97
10/21/1998772.32827.68772.32816.97
10/22/1998814.29817.86800.9808.04
10/23/1998791.97828.57778.57823.22
10/26/1998848.22848.22823.22827.68
10/27/1998834.82864.29834.82854.47
10/28/1998857.15857.15848.22850.9
10/29/1998850897.32848.22894.65
10/30/1998901.79950.9901.79930.36
11/02/1998946.43991.07928.57955.36
11/03/1998950.9950.9921.43924.11
11/04/1998933.04935.72923.22932.15
11/05/1998931.25931.25903.57910.72
11/06/1998929.47941.97903.57926.79
11/09/1998920.54920.54898.22919.65
11/10/1998909.82915.18892.86910.72
11/11/1998913.4932.15911.61920.54
11/12/1998901.79901.79882.15892.86
11/13/1998880.36897.32879.47892.86
11/16/1998897.32897.32867.86879.47
11/17/1998883.93894.65883.93890.18
11/18/1998897.32897.32888.4888.4
11/19/1998889.29895.54884.82895.54
11/20/1998906.25928.57894.65928.57
11/23/1998935.72982.15933.04964.29
11/24/1998949.11991.07937.5984.82
11/25/1998989.291,017.86989.291,001.79
11/26/1998991.071,033.93991.071,029.47
11/27/19981,020.541,041.97976.791,000.9
11/30/1998983.931,008.93973.22973.22
12/01/1998959.82971.43943.75955.36
12/02/1998946.43972.32943.75947.32
12/03/1998933.04987.5919.65973.22
12/04/1998955.361,017.86955.361,017.86
12/07/19981,016.971,031.251,016.971,026.79
12/08/19981,035.721,037.51,018.751,027.68
12/09/19981,022.321,044.651,017.861,034.82
12/10/19981,003.571,049.111,003.571,020.54
12/11/19981,008.931,010.72962.5977.68
12/14/1998960.72970.54941.07948.22
12/15/1998986.611,009.82981.25991.07
12/16/1998995.541,015.18995.541,009.82
12/17/1998977.681,040.18977.681,037.5
12/18/19981,044.651,065.181,031.251,054.47
12/21/19981,058.041,068.751,028.571,063.4
12/22/19981,062.51,075.91,058.931,059.82
12/23/19981,060.721,075.91,053.571,061.61
12/24/19981,055.361,055.361,035.721,046.43
12/25/19981,032.971,032.971,032.971,032.97
12/28/19981,046.431,046.431,046.431,046.43
12/29/19981,034.821,061.611,026.791,053.57
12/30/19981,071.431,078.571,057.151,065.18
12/31/19981,065.181,065.181,065.181,065.18