PSON.L
Pearson plc
13:25:03
1130.5 £
0.0000 (%0.00)
Previous Close: 1128
Day Low₺1124
Day High₺1134
PSON.L: Pearson plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,150.0441
CLOSE 1,146.0115
Low
LOW 620.5
High
HIGH 1,795
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 1,590 | 1,590 | 1,590 | 1,590 |
| 01/02/2001 | 1,598 | 1,636 | 1,590 | 1,609 |
| 01/03/2001 | 1,608 | 1,608 | 1,520 | 1,520 |
| 01/04/2001 | 1,605 | 1,615 | 1,560 | 1,590 |
| 01/05/2001 | 1,589 | 1,628 | 1,589 | 1,618 |
| 01/08/2001 | 1,610 | 1,610 | 1,563 | 1,596 |
| 01/09/2001 | 1,624 | 1,642 | 1,582 | 1,620 |
| 01/10/2001 | 1,666 | 1,666 | 1,570 | 1,590 |
| 01/11/2001 | 1,580 | 1,599 | 1,550 | 1,570 |
| 01/12/2001 | 1,574 | 1,635 | 1,552 | 1,606 |
| 01/15/2001 | 1,595 | 1,595 | 1,561 | 1,578 |
| 01/16/2001 | 1,601 | 1,601 | 1,495 | 1,507 |
| 01/17/2001 | 1,500 | 1,565 | 1,500 | 1,560 |
| 01/18/2001 | 1,572 | 1,671 | 1,550 | 1,656 |
| 01/19/2001 | 1,684 | 1,745 | 1,670 | 1,700 |
| 01/22/2001 | 1,720 | 1,720 | 1,632 | 1,710 |
| 01/23/2001 | 1,700 | 1,737 | 1,685 | 1,726 |
| 01/24/2001 | 1,739 | 1,739 | 1,693 | 1,711 |
| 01/25/2001 | 1,690 | 1,708 | 1,640 | 1,647 |
| 01/26/2001 | 1,643 | 1,688 | 1,610 | 1,688 |
| 01/29/2001 | 1,675 | 1,692 | 1,650 | 1,690 |
| 01/30/2001 | 1,671 | 1,680 | 1,640 | 1,655 |
| 01/31/2001 | 1,672 | 1,672 | 1,615 | 1,629 |
| 02/01/2001 | 1,795 | 1,795 | 1,594 | 1,630 |
| 02/02/2001 | 1,630 | 1,630 | 1,597 | 1,600 |
| 02/05/2001 | 1,590 | 1,609 | 1,575 | 1,609 |
| 02/06/2001 | 1,576 | 1,620 | 1,576 | 1,600 |
| 02/07/2001 | 1,600 | 1,600 | 1,547 | 1,560 |
| 02/08/2001 | 1,540 | 1,575 | 1,502 | 1,514 |
| 02/09/2001 | 1,522 | 1,560 | 1,517 | 1,535 |
| 02/12/2001 | 1,551 | 1,577 | 1,550 | 1,565 |
| 02/13/2001 | 1,565 | 1,585 | 1,545 | 1,545 |
| 02/14/2001 | 1,558 | 1,558 | 1,465 | 1,505 |
| 02/15/2001 | 1,550 | 1,578 | 1,513 | 1,560 |
| 02/16/2001 | 1,554 | 1,575 | 1,525 | 1,525 |
| 02/19/2001 | 1,526 | 1,526 | 1,480 | 1,510 |
| 02/20/2001 | 1,508 | 1,520 | 1,470 | 1,517 |
| 02/21/2001 | 1,485 | 1,490 | 1,410 | 1,423 |
| 02/22/2001 | 1,423 | 1,480 | 1,422 | 1,474 |
| 02/23/2001 | 1,485 | 1,500 | 1,427 | 1,440 |
| 02/26/2001 | 1,473 | 1,490 | 1,448 | 1,470 |
| 02/27/2001 | 1,545 | 1,549 | 1,503 | 1,540 |
| 02/28/2001 | 1,520 | 1,542 | 1,445 | 1,515 |
| 03/01/2001 | 1,524 | 1,525 | 1,480 | 1,520 |
| 03/02/2001 | 1,525 | 1,588 | 1,522 | 1,561 |
| 03/05/2001 | 1,575 | 1,590 | 1,480 | 1,497 |
| 03/06/2001 | 1,460 | 1,520 | 1,398 | 1,510 |
| 03/07/2001 | 1,507 | 1,507 | 1,458 | 1,458 |
| 03/08/2001 | 1,470 | 1,485 | 1,426 | 1,460 |
| 03/09/2001 | 1,471 | 1,480 | 1,425 | 1,449 |
| 03/12/2001 | 1,437 | 1,437 | 1,385 | 1,410 |
| 03/13/2001 | 1,380 | 1,500 | 1,365 | 1,382 |
| 03/14/2001 | 1,350 | 1,400 | 1,280 | 1,375 |
| 03/15/2001 | 1,375 | 1,400 | 1,350 | 1,377 |
| 03/16/2001 | 1,388 | 1,388 | 1,260 | 1,310 |
| 03/19/2001 | 1,325 | 1,333 | 1,290 | 1,290 |
| 03/20/2001 | 1,315 | 1,365 | 1,315 | 1,342 |
| 03/21/2001 | 1,335 | 1,341 | 1,290 | 1,331 |
| 03/22/2001 | 1,326 | 1,326 | 1,144 | 1,229 |
| 03/23/2001 | 1,230 | 1,285 | 1,205 | 1,220 |
| 03/26/2001 | 1,207 | 1,300 | 1,207 | 1,279 |
| 03/27/2001 | 1,250 | 1,328 | 1,250 | 1,300 |
| 03/28/2001 | 1,290 | 1,298 | 1,250 | 1,267 |
| 03/29/2001 | 1,250 | 1,270 | 1,220 | 1,247 |
| 03/30/2001 | 1,204 | 1,297 | 1,194 | 1,230 |
| 04/02/2001 | 1,235 | 1,249 | 1,202 | 1,226 |
| 04/03/2001 | 1,235 | 1,235 | 1,136 | 1,155 |
| 04/04/2001 | 1,127 | 1,182 | 1,100 | 1,182 |
| 04/05/2001 | 1,166 | 1,215 | 1,165 | 1,197 |
| 04/06/2001 | 1,200 | 1,230 | 1,193 | 1,205 |
| 04/09/2001 | 1,204 | 1,215 | 1,186 | 1,196 |
| 04/10/2001 | 1,203 | 1,330 | 1,199 | 1,307 |
| 04/11/2001 | 1,320 | 1,390 | 1,263 | 1,288 |
| 04/12/2001 | 1,288 | 1,310 | 1,272 | 1,277 |
| 04/13/2001 | 1,277 | 1,277 | 1,277 | 1,277 |
| 04/16/2001 | 1,277 | 1,277 | 1,277 | 1,277 |
| 04/17/2001 | 1,299 | 1,300 | 1,240 | 1,285 |
| 04/18/2001 | 1,300 | 1,444 | 1,290 | 1,444 |
| 04/19/2001 | 1,441 | 1,458 | 1,387 | 1,415 |
| 04/20/2001 | 1,445 | 1,450 | 1,364 | 1,385 |
| 04/23/2001 | 1,399 | 1,399 | 1,359 | 1,391 |
| 04/24/2001 | 1,375 | 1,421 | 1,350 | 1,399 |
| 04/25/2001 | 1,399 | 1,399 | 1,352 | 1,362 |
| 04/26/2001 | 1,352 | 1,376 | 1,295 | 1,339 |
| 04/27/2001 | 1,352 | 1,445 | 1,338 | 1,402 |
| 04/30/2001 | 1,410 | 1,482 | 1,410 | 1,473 |
| 05/01/2001 | 1,430 | 1,479 | 1,430 | 1,475 |
| 05/02/2001 | 1,471 | 1,471 | 1,471 | 1,471 |
| 05/03/2001 | 1,471 | 1,474 | 1,385 | 1,428 |
| 05/04/2001 | 1,424 | 1,432 | 1,391 | 1,423 |
| 05/07/2001 | 1,423 | 1,423 | 1,423 | 1,423 |
| 05/08/2001 | 1,470 | 1,470 | 1,413 | 1,414 |
| 05/09/2001 | 1,425 | 1,450 | 1,402 | 1,421 |
| 05/10/2001 | 1,421 | 1,468 | 1,408 | 1,450 |
| 05/11/2001 | 1,460 | 1,460 | 1,407 | 1,425 |
| 05/14/2001 | 1,436 | 1,436 | 1,370 | 1,370 |
| 05/15/2001 | 1,388 | 1,427 | 1,384 | 1,408 |
| 05/16/2001 | 1,400 | 1,400 | 1,350 | 1,360 |
| 05/17/2001 | 1,390 | 1,420 | 1,350 | 1,358 |
| 05/18/2001 | 1,365 | 1,425 | 1,352 | 1,420 |
| 05/21/2001 | 1,410 | 1,432 | 1,378 | 1,410 |
| 05/22/2001 | 1,415 | 1,438 | 1,410 | 1,427 |
| 05/23/2001 | 1,420 | 1,425 | 1,404 | 1,404 |
| 05/24/2001 | 1,405 | 1,413 | 1,370 | 1,370 |
| 05/25/2001 | 1,362 | 1,373 | 1,332 | 1,370 |
| 05/28/2001 | 1,370 | 1,370 | 1,370 | 1,370 |
| 05/29/2001 | 1,360 | 1,380 | 1,340 | 1,348 |
| 05/30/2001 | 1,320 | 1,348 | 1,285 | 1,309 |
| 05/31/2001 | 1,300 | 1,319 | 1,270 | 1,308 |
| 06/01/2001 | 1,321 | 1,321 | 1,268 | 1,286 |
| 06/04/2001 | 1,285 | 1,285 | 1,253 | 1,284 |
| 06/05/2001 | 1,299 | 1,300 | 1,250 | 1,285 |
| 06/06/2001 | 1,292 | 1,325 | 1,270 | 1,280 |
| 06/07/2001 | 1,290 | 1,290 | 1,242 | 1,251 |
| 06/08/2001 | 1,253 | 1,274 | 1,253 | 1,269 |
| 06/11/2001 | 1,300 | 1,300 | 1,210 | 1,245 |
| 06/12/2001 | 1,235 | 1,238 | 1,206 | 1,220 |
| 06/13/2001 | 1,222 | 1,243 | 1,222 | 1,232 |
| 06/14/2001 | 1,240 | 1,240 | 1,210 | 1,226 |
| 06/15/2001 | 1,216 | 1,225 | 1,172 | 1,172 |
| 06/18/2001 | 1,173 | 1,175 | 1,155 | 1,164 |
| 06/19/2001 | 1,170 | 1,180 | 1,145 | 1,159 |
| 06/20/2001 | 1,160 | 1,160 | 1,115 | 1,121 |
| 06/21/2001 | 1,140 | 1,145 | 1,114 | 1,124 |
| 06/22/2001 | 1,129 | 1,153 | 1,125 | 1,153 |
| 06/25/2001 | 1,140 | 1,140 | 1,140 | 1,140 |
| 06/26/2001 | 1,149 | 1,149 | 1,081 | 1,112 |
| 06/27/2001 | 1,120 | 1,137 | 1,100 | 1,125 |
| 06/28/2001 | 1,131 | 1,168 | 1,120 | 1,162 |
| 06/29/2001 | 1,157 | 1,190 | 1,145 | 1,172 |
| 07/02/2001 | 1,161 | 1,188 | 1,138 | 1,178 |
| 07/03/2001 | 1,150 | 1,198 | 1,150 | 1,173 |
| 07/04/2001 | 1,195 | 1,195 | 1,158 | 1,160 |
| 07/05/2001 | 1,120 | 1,132 | 1,080 | 1,100 |
| 07/06/2001 | 1,087 | 1,089 | 1,056 | 1,077 |
| 07/09/2001 | 1,080 | 1,105 | 1,070 | 1,078 |
| 07/10/2001 | 1,086 | 1,100 | 1,085 | 1,100 |
| 07/11/2001 | 1,111 | 1,111 | 1,074 | 1,074 |
| 07/12/2001 | 1,110 | 1,110 | 1,066 | 1,070 |
| 07/13/2001 | 1,080 | 1,108 | 1,070 | 1,105 |
| 07/16/2001 | 1,105 | 1,105 | 1,075 | 1,090 |
| 07/17/2001 | 1,061 | 1,073 | 1,043 | 1,054 |
| 07/18/2001 | 1,055 | 1,062 | 1,039 | 1,039 |
| 07/19/2001 | 1,047 | 1,048 | 981 | 1,016 |
| 07/20/2001 | 1,010 | 1,018 | 981 | 1,010 |
| 07/23/2001 | 1,000 | 1,000 | 962 | 970 |
| 07/24/2001 | 950 | 962 | 925 | 943 |
| 07/25/2001 | 965 | 965 | 932 | 939 |
| 07/26/2001 | 950 | 1,014 | 950 | 1,000 |
| 07/27/2001 | 1,008 | 1,063 | 1,000 | 1,038 |
| 07/30/2001 | 1,020 | 1,110 | 993 | 1,087 |
| 07/31/2001 | 1,083 | 1,083 | 1,052 | 1,073 |
| 08/01/2001 | 1,073 | 1,100 | 1,065 | 1,085 |
| 08/02/2001 | 1,095 | 1,165 | 1,088 | 1,121 |
| 08/03/2001 | 1,120 | 1,120 | 1,075 | 1,082 |
| 08/06/2001 | 1,090 | 1,103 | 1,065 | 1,065 |
| 08/07/2001 | 1,066 | 1,066 | 1,015 | 1,050 |
| 08/08/2001 | 1,046 | 1,046 | 1,011 | 1,018 |
| 08/09/2001 | 1,010 | 1,010 | 1,010 | 1,010 |
| 08/10/2001 | 1,015 | 1,038 | 1,014 | 1,014 |
| 08/13/2001 | 1,020 | 1,028 | 1,012 | 1,020 |
| 08/14/2001 | 1,025 | 1,059 | 1,024 | 1,036 |
| 08/15/2001 | 1,030 | 1,037 | 1,010 | 1,010 |
| 08/16/2001 | 1,017 | 1,020 | 974 | 980 |
| 08/17/2001 | 983 | 993 | 971 | 987 |
| 08/20/2001 | 980 | 993 | 971 | 986 |
| 08/21/2001 | 985 | 992 | 965 | 990 |
| 08/22/2001 | 978 | 994 | 974 | 991 |
| 08/23/2001 | 990 | 990 | 960 | 982 |
| 08/24/2001 | 981 | 1,047 | 980 | 1,037 |
| 08/27/2001 | 1,037 | 1,037 | 1,037 | 1,037 |
| 08/28/2001 | 1,018 | 1,039 | 1,009 | 1,022 |
| 08/29/2001 | 1,022 | 1,037 | 1,003 | 1,024 |
| 08/30/2001 | 1,011 | 1,026 | 1,010 | 1,010 |
| 08/31/2001 | 1,010 | 1,010 | 978 | 980 |
| 09/03/2001 | 982 | 988 | 973 | 979 |
| 09/04/2001 | 982 | 984 | 965 | 975 |
| 09/05/2001 | 975 | 980 | 949 | 951 |
| 09/06/2001 | 949 | 951 | 911 | 921 |
| 09/07/2001 | 901 | 920 | 880 | 900 |
| 09/10/2001 | 904 | 904 | 859 | 875 |
| 09/11/2001 | 880 | 907 | 701 | 855 |
| 09/12/2001 | 801 | 849 | 780 | 825 |
| 09/13/2001 | 840 | 840 | 813 | 830 |
| 09/14/2001 | 830 | 840 | 778 | 801 |
| 09/17/2001 | 778 | 810 | 752 | 765 |
| 09/18/2001 | 775 | 780 | 725 | 726 |
| 09/19/2001 | 719 | 739 | 719 | 730 |
| 09/20/2001 | 730 | 730 | 698 | 710 |
| 09/21/2001 | 705 | 715 | 671 | 710 |
| 09/24/2001 | 710 | 760 | 710 | 745 |
| 09/25/2001 | 752.5 | 780 | 720 | 735 |
| 09/26/2001 | 726.5 | 740 | 705 | 726 |
| 09/27/2001 | 720 | 724 | 680 | 715 |
| 09/28/2001 | 722 | 750 | 693 | 729 |
| 10/01/2001 | 700 | 730 | 694 | 702 |
| 10/02/2001 | 702.5 | 702.5 | 640 | 645 |
| 10/03/2001 | 655 | 660 | 620.5 | 650 |
| 10/04/2001 | 670 | 705 | 665 | 665 |
| 10/05/2001 | 675 | 737.5 | 653 | 723 |
| 10/08/2001 | 705 | 721 | 698 | 706 |
| 10/09/2001 | 715 | 748 | 701 | 705 |
| 10/10/2001 | 705 | 778 | 704.5 | 760 |
| 10/11/2001 | 771 | 840 | 768 | 788 |
| 10/12/2001 | 788.5 | 798 | 763.5 | 769 |
| 10/15/2001 | 768 | 768 | 722 | 745 |
| 10/16/2001 | 746 | 746 | 715 | 728.5 |
| 10/17/2001 | 663 | 780 | 663 | 770 |
| 10/18/2001 | 734 | 772.5 | 734 | 769 |
| 10/19/2001 | 758.5 | 788 | 750 | 775 |
| 10/22/2001 | 756.5 | 775 | 755 | 755 |
| 10/23/2001 | 762 | 817.5 | 762 | 810 |
| 10/24/2001 | 809 | 830 | 785 | 806 |
| 10/25/2001 | 780.5 | 825 | 780.5 | 782 |
| 10/26/2001 | 795.5 | 830 | 795 | 823.5 |
| 10/29/2001 | 820 | 825 | 805 | 817 |
| 10/30/2001 | 807 | 839 | 805 | 813 |
| 10/31/2001 | 813 | 840.5 | 806 | 823 |
| 11/01/2001 | 822.5 | 830 | 814 | 822 |
| 11/02/2001 | 821.5 | 867 | 821.5 | 867 |
| 11/05/2001 | 865 | 903 | 865 | 870 |
| 11/06/2001 | 880 | 900.5 | 854 | 876 |
| 11/07/2001 | 884 | 884 | 830 | 838.5 |
| 11/08/2001 | 838.5 | 895.5 | 838.5 | 890 |
| 11/09/2001 | 875 | 882 | 852 | 880 |
| 11/12/2001 | 880 | 880 | 820 | 840 |
| 11/13/2001 | 860 | 895 | 841 | 883 |
| 11/14/2001 | 900 | 918 | 886 | 900 |
| 11/15/2001 | 914 | 955.5 | 894.5 | 955.5 |
| 11/16/2001 | 963 | 963 | 913 | 914.5 |
| 11/19/2001 | 915 | 945.5 | 875 | 880 |
| 11/20/2001 | 899.5 | 899.5 | 835 | 839.5 |
| 11/21/2001 | 835.5 | 862 | 822 | 832 |
| 11/22/2001 | 850 | 874.5 | 828.5 | 865 |
| 11/23/2001 | 857 | 857 | 814 | 827 |
| 11/26/2001 | 838 | 857 | 832 | 850 |
| 11/27/2001 | 850 | 870 | 823 | 830 |
| 11/28/2001 | 839.5 | 848.5 | 796.5 | 801 |
| 11/29/2001 | 791.5 | 822 | 784.5 | 810 |
| 11/30/2001 | 810 | 829 | 800 | 827 |
| 12/03/2001 | 839 | 842 | 813 | 820 |
| 12/04/2001 | 822 | 828 | 809.5 | 816 |
| 12/05/2001 | 831 | 874 | 830.5 | 865 |
| 12/06/2001 | 850 | 914.5 | 850 | 890.5 |
| 12/07/2001 | 895 | 895 | 856.5 | 893 |
| 12/10/2001 | 892.5 | 892.5 | 836 | 861.5 |
| 12/11/2001 | 850 | 852 | 816 | 823 |
| 12/12/2001 | 862 | 862 | 788 | 793 |
| 12/13/2001 | 791 | 795.5 | 751 | 795.5 |
| 12/14/2001 | 783 | 818.5 | 759 | 763.5 |
| 12/17/2001 | 750 | 809 | 750 | 806 |
| 12/18/2001 | 770 | 790 | 744.5 | 766 |
| 12/19/2001 | 764.5 | 783 | 755 | 770 |
| 12/20/2001 | 765 | 773.5 | 756 | 772.5 |
| 12/21/2001 | 760 | 773 | 745 | 756.5 |
| 12/24/2001 | 780 | 790 | 776 | 779.5 |
| 12/25/2001 | 779.5 | 779.5 | 779.5 | 779.5 |
| 12/26/2001 | 779.5 | 779.5 | 779.5 | 779.5 |
| 12/27/2001 | 780 | 802 | 775 | 775 |
| 12/28/2001 | 771 | 800 | 771 | 797.5 |
| 12/31/2001 | 781 | 797 | 781 | 791 |