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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,209.2333
CLOSE 1,211.8878

Low

LOW 1,017.86

High

HIGH 1,819.65
DATEOPENHIGHLOWCLOSE
01/01/19991,051.481,051.481,051.481,051.48
01/04/19991,053.571,069.651,026.791,047.32
01/05/19991,058.041,059.821,024.111,058.93
01/06/19991,077.681,127.681,069.651,116.97
01/07/19991,125.91,160.721,091.971,099.11
01/08/19991,1251,142.861,113.41,139.29
01/11/19991,138.41,160.721,121.431,156.25
01/12/19991,159.831,163.41,1501,154.47
01/13/19991,129.471,146.431,104.471,114.29
01/14/19991,116.081,133.041,100.91,113.4
01/15/19991,079.471,142.861,079.471,140.18
01/18/19991,141.081,169.651,118.751,161.61
01/19/19991,158.041,187.51,139.291,162.5
01/20/19991,185.721,205.361,154.471,164.29
01/21/19991,160.721,177.681,152.681,164.29
01/22/19991,155.361,174.111,142.861,160.72
01/25/19991,156.251,192.861,147.331,184.83
01/26/19991,160.721,249.111,160.721,241.97
01/27/19991,244.651,266.971,228.581,233.04
01/28/19991,233.931,2501,232.151,249.11
01/29/19991,240.181,242.861,180.361,200
02/01/19991,2001,2001,2001,200
02/02/19991,221.431,233.041,214.291,218.75
02/03/19991,236.611,236.611,206.251,222.33
02/04/19991,236.611,236.611,187.51,212.5
02/05/19991,197.331,220.541,187.51,199.11
02/08/19991,195.541,200.91,156.251,160.72
02/09/19991,169.651,174.111,1251,125
02/10/19991,1251,1251,1251,125
02/11/19991,1251,1251,1251,125
02/12/19991,172.331,178.581,151.791,156.25
02/15/19991,160.721,227.681,160.721,216.97
02/16/19991,210.721,2501,210.721,226.79
02/17/19991,224.111,230.361,183.041,229.47
02/18/19991,219.651,239.291,214.291,220.54
02/19/19991,216.971,236.611,216.971,227.68
02/22/19991,224.111,2251,191.971,218.75
02/23/19991,220.541,221.431,207.151,213.4
02/24/19991,214.291,232.151,196.431,227.68
02/25/19991,211.611,227.681,211.611,223.22
02/26/19991,214.291,231.251,211.611,223.22
03/01/19991,227.681,232.151,214.291,226.79
03/02/19991,218.751,226.791,209.831,218.75
03/03/19991,218.751,218.751,218.751,218.75
03/04/19991,218.751,232.151,208.931,216.08
03/05/19991,223.221,255.361,214.291,251.79
03/08/19991,258.931,296.431,245.541,278.58
03/09/19991,267.861,292.861,2501,266.97
03/10/19991,2501,272.331,180.361,194.65
03/11/19991,204.471,204.471,169.651,171.43
03/12/19991,185.721,187.51,142.861,159.83
03/15/19991,157.151,180.361,138.41,140.18
03/16/19991,147.331,160.721,116.081,150.9
03/17/19991,138.41,154.471,090.181,094.65
03/18/19991,107.151,113.41,076.791,106.25
03/19/19991,133.931,196.431,117.861,187.5
03/22/19991,158.041,212.51,158.041,178.58
03/23/19991,147.331,168.751,101.791,117.86
03/24/19991,116.081,178.581,116.081,147.33
03/25/19991,145.541,1751,145.541,161.61
03/26/19991,158.931,208.041,151.791,190.18
03/29/19991,192.861,200.91,171.431,195.54
03/30/19991,196.431,219.651,187.51,218.75
03/31/19991,231.251,283.931,212.51,259.83
04/01/19991,274.111,274.111,245.541,262.5
04/02/19991,238.331,238.331,238.331,238.33
04/05/19991,262.51,262.51,262.51,262.5
04/06/19991,266.081,278.581,209.831,216.08
04/07/19991,203.581,203.581,152.681,167.86
04/08/19991,178.581,178.581,157.151,158.04
04/09/19991,164.291,174.111,154.471,167.86
04/12/19991,162.51,187.51,1501,181.25
04/13/19991,191.081,2001,150.91,187.5
04/14/19991,183.041,214.291,171.431,196.43
04/15/19991,191.081,194.651,160.721,178.58
04/16/19991,166.971,166.971,116.081,141.97
04/19/19991,147.331,154.471,121.431,134.83
04/20/19991,131.251,131.251,075.91,092.86
04/21/19991,118.751,154.471,102.681,138.4
04/22/19991,146.431,175.91,141.081,163.4
04/23/19991,173.221,205.361,163.41,200
04/26/19991,205.361,205.361,179.471,191.08
04/27/19991,192.861,212.51,192.861,207.15
04/28/19991,211.611,233.931,179.471,192.86
04/29/19991,178.581,178.581,141.971,167.86
04/30/19991,162.51,267.861,162.51,178.58
05/03/19991,178.581,178.581,178.581,178.58
05/04/19991,196.431,223.221,169.651,185.72
05/05/19991,169.651,185.721,151.791,160.72
05/06/19991,194.651,194.651,151.791,158.93
05/07/19991,156.251,167.861,128.581,158.04
05/10/19991,133.931,144.651,098.221,138.4
05/11/19991,129.471,145.541,129.471,144.65
05/12/19991,139.291,142.861,121.431,135.72
05/13/19991,138.41,144.651,125.91,130.36
05/14/19991,126.791,136.611,107.151,120.54
05/17/19991,1251,1251,068.751,071.43
05/18/19991,079.471,089.291,064.291,074.11
05/19/19991,076.791,113.41,068.751,113.4
05/20/19991,113.41,123.221,102.681,103.57
05/21/19991,104.471,110.721,083.041,097.32
05/24/19991,107.151,126.791,098.221,098.22
05/25/19991,086.611,093.751,075.91,083.93
05/26/19991,078.571,105.361,0751,075.9
05/27/19991,085.721,094.651,075.91,086.61
05/28/19991,077.681,091.071,055.361,060.72
05/31/19991,060.721,060.721,060.721,060.72
06/01/19991,061.611,089.291,061.611,068.75
06/02/19991,088.41,093.751,053.571,066.97
06/03/19991,068.751,106.251,068.751,099.11
06/04/19991,095.541,126.791,073.221,080.36
06/07/19991,017.861,097.321,017.861,089.29
06/08/19991,089.291,095.541,073.221,079.47
06/09/19991,075.91,124.111,066.971,094.65
06/10/19991,096.431,102.681,075.91,079.47
06/11/19991,1001,120.541,084.821,118.75
06/14/19991,083.931,129.471,083.931,123.22
06/15/19991,110.721,140.181,110.721,135.72
06/16/19991,148.221,159.831,089.291,139.29
06/17/19991,142.861,151.791,131.251,144.65
06/18/19991,1501,178.581,116.971,116.97
06/21/19991,144.651,190.181,144.651,183.04
06/22/19991,186.611,191.971,161.611,184.83
06/23/19991,173.221,173.221,096.431,120.54
06/24/19991,146.431,201.791,146.431,184.83
06/25/19991,178.581,179.471,1501,153.58
06/28/19991,155.361,166.081,140.181,160.72
06/29/19991,166.971,166.971,126.791,135.72
06/30/19991,135.721,152.681,133.931,150.9
07/01/19991,158.041,158.931,145.541,150
07/02/19991,160.721,174.111,147.331,171.43
07/05/19991,176.791,178.581,160.721,161.61
07/06/19991,160.721,172.331,142.861,155.36
07/07/19991,147.331,174.111,147.331,168.75
07/08/19991,174.111,174.111,151.791,165.18
07/09/19991,165.181,168.751,142.861,156.25
07/12/19991,147.331,158.931,124.111,154.47
07/13/19991,121.431,124.111,093.751,103.57
07/14/19991,107.151,133.041,099.111,126.79
07/15/19991,142.861,160.721,118.751,129.47
07/16/19991,136.611,136.611,121.431,127.68
07/19/19991,116.081,156.251,080.361,113.4
07/20/19991,120.541,141.081,095.541,095.54
07/21/19991,093.751,111.611,090.181,098.22
07/22/19991,085.721,131.251,085.721,104.47
07/23/19991,102.681,108.931,074.111,095.54
07/26/19991,093.751,093.751,069.651,085.72
07/27/19991,089.291,113.41,089.291,101.79
07/28/19991,112.51,129.471,101.791,115.18
07/29/19991,114.291,116.081,102.681,107.15
07/30/19991,111.611,129.471,088.41,120.54
08/02/19991,132.151,160.721,101.791,160.72
08/03/19991,174.111,202.681,171.431,171.43
08/04/19991,160.721,191.081,160.721,184.83
08/05/19991,178.581,199.111,156.251,194.65
08/06/19991,196.431,232.151,196.431,223.22
08/09/19991,214.291,2251,188.41,197.33
08/10/19991,197.331,200.91,183.041,183.04
08/11/19991,191.971,191.971,178.581,182.15
08/12/19991,191.971,199.111,173.221,187.5
08/13/19991,185.721,225.91,180.361,216.97
08/16/19991,198.221,221.431,178.581,212.5
08/17/19991,190.181,214.291,186.611,196.43
08/18/19991,194.651,200.91,191.971,196.43
08/19/19991,187.51,191.971,163.41,169.65
08/20/19991,184.831,184.831,160.721,171.43
08/23/19991,205.361,205.361,165.181,174.11
08/24/19991,183.931,185.721,163.41,182.15
08/25/19991,180.361,202.681,150.91,160.72
08/26/19991,174.111,174.111,120.541,141.97
08/27/19991,141.081,165.181,130.361,149.11
08/30/19991,149.111,149.111,149.111,149.11
08/31/19991,098.221,157.151,098.221,144.65
09/01/19991,129.471,158.931,129.471,155.36
09/02/19991,139.291,154.471,129.471,142.86
09/03/19991,116.971,151.791,116.971,151.79
09/06/19991,144.651,171.431,140.181,163.4
09/07/19991,169.651,169.651,152.681,158.04
09/08/19991,153.581,160.721,135.721,150.9
09/09/19991,147.331,169.651,147.331,165.18
09/10/19991,167.861,167.861,140.181,150
09/13/19991,144.651,167.861,110.721,128.58
09/14/19991,1251,147.331,116.081,134.83
09/15/19991,132.151,171.431,126.791,133.93
09/16/19991,123.221,143.751,096.431,109.82
09/17/19991,107.151,129.471,100.91,116.08
09/20/19991,129.471,129.471,085.721,108.04
09/21/19991,151.791,151.791,100.91,116.08
09/22/19991,106.251,141.081,093.751,112.5
09/23/19991,1251,202.681,122.331,150
09/24/19991,1251,161.611,109.821,138.4
09/27/19991,129.471,169.651,129.471,169.65
09/28/19991,157.151,170.541,138.41,138.4
09/29/19991,143.751,158.041,102.681,116.08
09/30/19991,133.931,171.431,1251,158.04
10/01/19991,202.681,202.681,141.081,154.47
10/04/19991,169.651,191.971,166.081,183.04
10/05/19991,187.51,205.361,144.651,205.36
10/06/19991,178.581,212.51,178.581,191.97
10/07/19991,169.651,248.221,169.651,227.68
10/08/19991,236.611,244.651,216.971,232.15
10/11/19991,208.041,241.971,191.971,224.11
10/12/19991,237.51,238.41,216.081,221.43
10/13/19991,214.291,214.291,183.041,193.75
10/14/19991,205.361,205.361,156.251,168.75
10/15/19991,142.861,205.361,1251,172.33
10/18/19991,136.611,165.181,136.611,158.93
10/19/19991,134.831,187.51,134.831,174.11
10/20/19991,178.581,213.41,1751,194.65
10/21/19991,188.41,204.471,147.331,171.43
10/22/19991,174.111,244.651,166.971,209.83
10/25/19991,196.431,233.931,196.431,215.18
10/26/19991,212.51,222.331,165.181,203.58
10/27/19991,192.861,192.861,160.721,172.33
10/28/19991,175.91,187.51,160.721,187.5
10/29/19991,186.611,227.681,184.831,205.36
11/01/19991,199.111,253.581,199.111,236.61
11/02/19991,272.331,272.331,220.541,264.29
11/03/19991,264.291,327.681,2501,321.43
11/04/19991,312.51,321.431,294.651,300.9
11/05/19991,281.251,303.581,281.251,290.18
11/08/19991,274.111,330.361,273.221,330.36
11/09/19991,325.91,326.791,267.861,303.58
11/10/19991,307.151,309.831,291.081,302.68
11/11/19991,310.721,321.431,285.721,321.43
11/12/19991,321.431,325.91,294.651,318.75
11/15/19991,322.331,334.831,299.111,319.65
11/16/19991,327.681,361.611,314.291,320.54
11/17/19991,351.791,353.581,316.971,350.9
11/18/19991,352.681,352.681,297.331,312.5
11/19/19991,315.181,316.971,267.861,294.65
11/22/19991,321.431,321.431,276.791,295.54
11/23/19991,292.861,321.431,276.791,293.75
11/24/19991,276.791,339.291,276.791,331.25
11/25/19991,324.111,339.291,303.581,339.29
11/26/19991,331.251,380.361,315.181,357.15
11/29/19991,379.471,379.471,332.151,352.68
11/30/19991,358.931,358.931,277.681,339.29
12/01/19991,341.081,341.081,306.251,316.97
12/02/19991,356.251,357.151,318.751,357.15
12/03/19991,357.151,366.081,335.721,353.58
12/06/19991,362.51,366.081,341.971,366.08
12/07/19991,373.221,5001,358.931,464.29
12/08/19991,459.831,674.111,435.721,584.83
12/09/19991,566.081,607.151,527.681,544.65
12/10/19991,553.581,607.151,528.581,607.15
12/13/19991,566.081,782.151,566.081,633.93
12/14/19991,671.431,674.111,612.511,638.4
12/15/19991,584.831,663.41,551.791,586.61
12/16/19991,535.721,589.291,486.611,486.61
12/17/19991,572.331,590.181,487.51,571.43
12/20/19991,590.181,641.081,521.431,640.18
12/21/19991,647.331,651.791,608.931,610.72
12/22/19991,630.361,732.151,606.261,708.04
12/23/19991,699.111,803.581,699.111,778.58
12/24/19991,785.721,785.721,708.041,775.01
12/27/19991,785.721,785.721,708.041,775.01
12/28/19991,785.721,785.721,708.041,775.01
12/29/19991,785.721,819.651,743.761,767.86
12/30/19991,750.011,799.111,750.011,789.29
12/31/19991,766.281,766.281,766.281,766.28