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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,839.0387
CLOSE 1,833.9989

Low

LOW 1,438.4

High

HIGH 2,406.03
DATEOPENHIGHLOWCLOSE
01/03/20001,766.281,766.281,766.281,766.28
01/04/20001,767.861,839.291,763.41,784.83
01/05/20001,791.081,791.081,654.471,667.86
01/06/20001,674.111,674.111,522.331,579.47
01/07/20001,558.931,582.151,473.221,518.75
01/10/20001,558.931,821.431,532.151,751.79
01/11/20001,758.932,001.571,742.861,925.9
01/12/20001,875.011,982.151,799.111,903.58
01/13/20001,898.221,982.151,875.011,958.93
01/14/20001,978.581,978.581,901.791,924.11
01/17/20001,925.011,991.081,915.181,979.47
01/18/20001,937.512,015.631,907.151,925.9
01/19/20001,916.972,005.361,852.681,875.9
01/20/20001,874.112,008.941,870.541,921.43
01/21/20001,901.791,986.611,897.331,931.26
01/24/20001,922.332,066.971,922.332,057.15
01/25/20002,036.612,139.291,964.292,073.22
01/26/20002,000.012,098.221,973.222,017.86
01/27/20002,044.652,044.651,923.221,960.72
01/28/20001,965.181,965.181,901.791,915.18
01/31/20001,897.331,906.261,748.221,867.86
02/01/20001,870.541,983.041,843.761,867.86
02/02/20001,865.181,987.511,861.611,940.18
02/03/20001,948.221,986.611,902.681,945.54
02/04/20001,950.012,026.791,937.511,962.51
02/07/20002,050.012,050.011,876.791,945.54
02/08/20001,959.832,125.011,959.832,100.9
02/09/20002,120.542,321.442,120.542,200.01
02/10/20002,187.512,187.512,002.682,092.86
02/11/20001,860.722,075.91,860.722,025.9
02/14/20002,040.192,041.081,878.581,929.47
02/15/20001,901.792,004.471,897.331,973.22
02/16/20001,946.432,014.291,901.791,908.93
02/17/20001,934.831,941.971,789.291,875.01
02/18/20002,017.862,017.861,842.861,966.97
02/21/20001,964.291,964.291,857.151,901.79
02/22/20001,888.41,906.261,707.151,726.79
02/23/20001,782.151,957.151,754.471,936.61
02/24/20001,961.612,133.041,923.221,972.33
02/25/20001,962.512,008.941,787.511,883.04
02/28/20001,966.082,028.581,763.41,847.33
02/29/20001,848.221,910.721,806.261,876.79
03/01/20001,816.972,022.331,816.972,007.15
03/02/20001,966.972,003.581,886.611,956.26
03/03/20001,966.972,088.621,966.972,056.26
03/06/20002,095.322,254.472,095.322,233.04
03/07/20002,223.222,375.012,191.082,279.47
03/08/20002,288.42,406.032,196.442,283.94
03/09/20002,317.862,381.262,264.292,301.79
03/10/20002,341.082,341.082,089.292,179.47
03/13/20002,312.512,312.512,054.472,200.9
03/14/20002,228.582,239.292,098.222,115.19
03/15/20002,034.832,084.831,794.651,900.9
03/16/20001,807.152,062.511,803.581,949.11
03/17/20001,991.082,174.111,906.261,921.43
03/20/20001,964.292,120.541,954.472,100.01
03/21/20002,050.92,264.292,035.722,082.15
03/22/20002,096.442,129.471,919.651,974.11
03/23/20001,941.972,044.651,941.971,996.44
03/24/20001,941.972,116.971,941.972,087.51
03/27/20002,175.92,187.512,062.512,076.79
03/28/20002,095.542,098.222,009.832,082.15
03/29/20002,008.942,153.581,982.152,050.01
03/30/20002,053.582,053.581,776.791,840.18
03/31/20001,843.762,008.941,830.361,947.33
04/03/20002,050.012,050.011,807.151,936.61
04/04/20001,871.431,919.651,696.431,715.18
04/05/20001,746.431,830.361,686.611,743.76
04/06/20001,725.91,897.331,705.361,833.93
04/07/20002,072.332,072.332,072.332,072.33
04/10/20002,097.332,250.012,053.582,106.26
04/11/20002,097.332,097.331,830.361,879.47
04/12/20001,892.861,982.151,761.841,783.04
04/13/20001,750.011,959.831,723.221,783.93
04/14/20001,750.011,817.861,718.761,786.61
04/17/20001,700.91,750.011,607.151,663.4
04/18/20001,678.581,785.721,642.861,704.47
04/19/20001,785.721,827.681,754.471,770.54
04/20/20001,804.471,804.471,736.611,758.93
04/21/20001,736.311,736.311,736.311,736.31
04/24/20001,736.311,736.311,736.311,736.31
04/25/20001,783.931,870.541,741.081,862.51
04/26/20001,825.331,825.331,825.331,825.33
04/27/20001,787.511,900.91,787.511,833.93
04/28/20001,928.581,993.761,812.511,974.11
05/01/20001,948.721,948.721,948.721,948.72
05/02/20001,919.652,100.011,919.652,083.94
05/03/20001,964.292,050.011,920.541,928.58
05/04/20001,919.652,020.771,875.011,983.04
05/05/20002,007.152,007.151,885.721,924.11
05/08/20001,955.361,960.721,880.361,897.33
05/09/20001,962.512,008.041,862.511,967.86
05/10/20001,785.721,975.011,785.721,835.72
05/11/20001,808.041,879.471,758.931,768.76
05/12/20001,853.581,910.721,758.931,850.9
05/15/20001,825.011,910.721,808.711,831.26
05/16/20001,857.151,964.291,839.291,869.65
05/17/20001,866.081,944.651,866.081,898.22
05/18/20001,889.291,941.971,812.511,895.54
05/19/20001,910.721,910.721,651.791,682.15
05/22/20001,692.861,737.511,562.511,606.26
05/23/20001,621.431,660.721,528.131,540.18
05/24/20001,544.651,560.721,438.41,469.65
05/25/20001,544.651,618.311,5001,615.18
05/26/20001,607.151,733.931,566.081,720.54
05/29/20001,698.411,698.411,698.411,698.41
05/30/20001,764.291,857.151,709.831,803.58
05/31/20001,825.011,825.011,730.361,800.01
06/01/20001,775.91,901.791,775.91,901.79
06/02/20001,853.582,020.541,807.151,968.76
06/05/20002,041.082,058.041,947.332,004.47
06/06/20002,025.012,040.191,933.041,982.15
06/07/20001,917.861,982.151,829.471,857.15
06/08/20001,901.791,901.791,775.451,843.76
06/09/20001,853.581,925.91,799.111,875.01
06/12/20001,866.081,867.861,778.581,812.51
06/13/20001,794.651,857.151,744.651,776.79
06/14/20001,794.651,879.471,794.651,848.22
06/15/20001,960.721,960.721,767.861,808.04
06/16/20001,880.361,982.151,789.291,982.15
06/19/20001,964.292,035.721,875.011,973.22
06/20/20002,098.222,098.221,946.431,986.61
06/21/20001,990.192,006.71,959.831,988.4
06/22/20002,000.92,000.91,863.41,863.4
06/23/20001,871.431,941.971,837.511,919.65
06/26/20001,889.291,964.291,877.681,942.86
06/27/20001,925.91,957.151,888.41,888.4
06/28/20001,897.331,939.291,888.41,908.93
06/29/20001,906.261,958.931,843.761,901.79
06/30/20001,899.112,000.91,803.581,875.01
07/03/20001,891.081,891.081,745.541,784.83
07/04/20001,783.931,791.31,688.41,739.29
07/05/20001,743.311,772.331,732.151,743.76
07/06/20001,758.931,781.261,718.761,745.54
07/07/20001,781.261,795.541,683.931,770.54
07/10/20001,780.361,803.581,758.931,768.76
07/11/20001,763.41,787.511,686.611,766.08
07/12/20001,766.081,831.481,760.721,829.47
07/13/20001,848.221,892.861,818.761,831.26
07/14/20001,790.181,876.791,786.611,856.26
07/17/20001,850.91,866.081,785.721,791.08
07/18/20001,803.581,829.471,793.981,821.43
07/19/20001,830.361,848.221,785.721,790.18
07/20/20001,771.561,771.561,771.561,771.56
07/21/20001,826.791,829.471,767.861,790.18
07/24/20001,790.181,870.541,785.721,841.97
07/25/20001,866.081,866.081,764.291,816.97
07/26/20001,816.971,838.961,767.861,801.79
07/27/20001,803.351,814.471,790.181,799.11
07/28/20001,814.291,848.221,794.651,794.65
07/31/20001,642.861,738.41,567.861,632.15
08/01/20001,642.861,750.011,641.751,736.61
08/02/20001,773.221,773.221,674.111,707.15
08/03/20001,714.291,763.41,658.931,691.97
08/04/20001,641.971,773.221,641.971,724.11
08/07/20001,728.581,805.361,720.541,776.79
08/08/20001,774.561,806.261,741.081,781.26
08/09/20001,768.761,887.511,750.91,785.72
08/10/20001,8501,8501,7351,751
08/11/20001,7151,7601,6351,641
08/14/20001,6711,7081,6281,663
08/15/20001,6911,7901,6751,765
08/16/20001,7761,9731,7761,807
08/17/20001,7991,7991,7491,755
08/18/20001,8001,8341,7631,830
08/21/20001,8401,8401,7381,775
08/22/20001,778.751,7791,6851,714
08/23/20001,7561,7561,6521,680
08/24/20001,6691,7201,6301,714
08/25/20001,702.51,7631,702.51,746
08/28/20001,7461,7461,7461,746
08/29/20001,702.51,798.51,702.51,784
08/30/20001,7961,8701,7501,870
08/31/20001,7762,0651,7761,990
09/01/20001,9942,1001,9942,072
09/04/20002,0802,0801,9732,076
09/05/20002,0772,0852,0452,065
09/06/20002,0882,0882,0452,055
09/07/20002,0452,0551,964.751,988
09/08/20002,0962,0961,938.871,970
09/11/20001,9841,9841,8101,885
09/12/20001,8481,8481,8481,848
09/13/20001,7791,7791,7791,779
09/14/20001,7821,9641,7821,905
09/15/20001,9201,9201,8511,851
09/18/20001,9661,9661,8171,919
09/19/20001,9102,0231,8601,930
09/20/20001,9501,9501,8201,885
09/21/20001,8941,8941,8001,859
09/22/20001,8201,8951,7411,857
09/25/20001,8961,9581,8471,900
09/26/20001,9101,9651,855.251,925
09/27/20001,9301,9301,9301,930
09/28/20001,9301,9621,8651,879
09/29/20001,9251,9251,8461,879
10/02/20001,8881,8981,8251,880
10/03/20001,898.51,9051,8251,840
10/04/20001,8271,8501,7791,803
10/05/20001,7901,8621,7901,800
10/06/20001,8101,8291,7601,776
10/09/20001,7501,7941,734.251,755
10/10/20001,7751,8581,7261,726
10/11/20001,7101,7361,5901,607
10/12/20001,6931,6931,5981,614
10/13/20001,6931,6931,5801,664
10/16/20001,6701,7691,6481,748
10/17/20001,7501,7951,6691,669
10/18/20001,6811,713.51,6061,647
10/19/20001,6811,8081,6301,760
10/20/20001,7951,8501,7001,829
10/23/20001,8961,8961,7621,805
10/24/20001,8051,9251,7741,840
10/25/20001,8401,8571,7961,796
10/26/20001,8351,8441,7361,782
10/27/20001,7851,8601,7501,850
10/30/20001,8151,8901,8031,831
10/31/20001,8331,8691,7501,849
11/01/20001,8951,8951,8101,887
11/02/20001,8661,9151,8561,873
11/03/20001,8711,9451,822.51,845
11/06/20001,8931,8931,8401,860
11/07/20001,8561,8891,8121,838
11/08/20001,8551,877.51,7601,821
11/09/20001,8301,8501,6981,703
11/10/20001,7121,7401,6311,700
11/13/20001,613.251,7201,613.251,670
11/14/20001,6871,7671,6811,767
11/15/20001,7851,8001,6601,700
11/16/20001,7201,7351,6171,644
11/17/20001,6621,694.251,6221,640
11/20/20001,6621,6731,6281,640
11/21/20001,6511,6901,6351,653
11/22/20001,6511,6521,5571,565
11/23/20001,5561,6061,5351,553
11/24/20001,5311,6001,523.751,584
11/27/20001,5561,6901,5561,683
11/28/20001,6361,6841,6361,670
11/29/20001,633.251,6631,5601,610
11/30/20001,5911,6201,538.751,578
12/01/20001,5991,6051,5771,599
12/04/20001,5851,6061,5851,600
12/05/20001,5881,6601,5881,609
12/06/20001,6301,7201,6301,645
12/07/20001,5981,6291,5471,610
12/08/20001,6201,6751,6121,660
12/11/20001,6111,7151,6111,685
12/12/20001,6851,7171,6731,705
12/13/20001,7021,7281,6711,705
12/14/20001,7181,7401,6911,740
12/15/20001,7251,7251,6751,682
12/18/20001,7001,7751,6151,622
12/19/20001,6301,6471,6001,645
12/20/20001,6371,6461,5711,571
12/21/20001,5501,6851,5501,584
12/22/20001,6251,6301,5951,595
12/25/20001,5951,5951,5951,595
12/26/20001,5951,5951,5951,595
12/27/20001,5831,6401,5831,624
12/28/20001,6251,6601,6011,601
12/29/20001,6141,6301,5701,590