PSON.L: Pearson plc Historical Data

2002 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 718.6759

CLOSE 717.7398

Low

LOW 494

High

HIGH 937.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	791	791	791	791
01/02/2002	800	830	800	813.5
01/03/2002	819	856.2	814	855
01/04/2002	860	877	857	873
01/07/2002	810	885	810	865.5
01/08/2002	859.5	868	852.5	857
01/09/2002	859	861	832.5	840
01/10/2002	839.5	839.5	801.5	818
01/11/2002	818	820	800	820
01/14/2002	810	824.5	801.5	803
01/15/2002	807	821	794	801.5
01/16/2002	817.5	819	802	810
01/17/2002	810	834.5	790	815
01/18/2002	817	821.5	800	809
01/21/2002	800.5	804	781	785
01/22/2002	789	796	780	789.6
01/23/2002	791	794	782.5	790
01/24/2002	805	824	798	807.5
01/25/2002	801	809	784.5	806
01/28/2002	799.5	827	795	824.5
01/29/2002	815	829	787.5	790
01/30/2002	775.5	785	755	778
01/31/2002	785	818	774	818
02/01/2002	820	825.5	775	780
02/04/2002	772	775.5	751.5	767.5
02/05/2002	783	783	721	726
02/06/2002	730	736	710	727
02/07/2002	716	732	702	730
02/08/2002	718	763	718	760.5
02/11/2002	756	773	744	768
02/12/2002	752.5	789.5	745	750
02/13/2002	754.5	754.5	740	747
02/14/2002	750	754.5	720.5	730
02/15/2002	734.5	746	723.5	734.5
02/18/2002	740	761	740	744.5
02/19/2002	744.5	754.5	707.5	714
02/20/2002	719.5	735.5	699	713
02/21/2002	740	740	712	712
02/22/2002	705.5	715.5	683	693.5
02/25/2002	709.5	727.5	700	726
02/26/2002	739.5	779	737	773
02/27/2002	773.5	806.5	773.5	800
02/28/2002	800	800	770	780
03/01/2002	770	789	763	770
03/04/2002	800	878	800	876
03/05/2002	880.5	885	831	850
03/06/2002	830	855	830	848
03/07/2002	857	890	841	885
03/08/2002	871.5	906	841	852.5
03/11/2002	810	869	810	855
03/12/2002	855	858	836.5	842
03/13/2002	840	858.5	833	849
03/14/2002	857	869	850	857.5
03/15/2002	857.5	869.5	838	861.5
03/18/2002	868.4	894.5	868.4	890
03/19/2002	877	892	876	881.5
03/20/2002	882	892	872	872
03/21/2002	852	906	852	901
03/22/2002	851	924	851	922
03/25/2002	901	934	896	899
03/26/2002	890	909	874	877
03/27/2002	871	890	860	880.5
03/28/2002	889.5	902	887	902
03/29/2002	902	902	902	902
04/01/2002	902	902	902	902
04/02/2002	883.5	897.5	873	890
04/03/2002	908.5	908.5	870.5	871.5
04/04/2002	876	876	848	867
04/05/2002	835.5	877.5	835.5	870.5
04/08/2002	878.5	878.5	828.5	843
04/09/2002	847	872	847	856
04/10/2002	851	875.5	846.5	870
04/11/2002	885	885	840	852
04/12/2002	850	872.5	847	865
04/15/2002	878	882.5	855	877
04/16/2002	872.5	905	872.5	905
04/17/2002	905	916	900	914
04/18/2002	912	937.5	895	897
04/19/2002	890	907.5	880	903
04/22/2002	910	910	885.5	903
04/23/2002	895.5	900	870	884
04/24/2002	865	890	846	853
04/25/2002	836	855	816	837
04/26/2002	850	855	838	848
04/29/2002	848	858	837.5	844
04/30/2002	853	853	823	826
05/01/2002	842	858.5	831	846
05/02/2002	850	859	819	851
05/03/2002	847	849.5	833	838
05/06/2002	838	838	838	838
05/07/2002	843.5	843.5	805.5	835
05/08/2002	849.5	858.5	837	845
05/09/2002	860	868.5	842.5	858.5
05/10/2002	861.5	861.5	834	853
05/13/2002	854.5	854.5	820	825
05/14/2002	819.5	849.5	817.5	847
05/15/2002	851.5	863	807	828.5
05/16/2002	815.5	853	815.5	844
05/17/2002	852	871.5	839	844.5
05/20/2002	854	870	833	848
05/21/2002	854	856.5	840	842
05/22/2002	837	847	824.5	830
05/23/2002	831	840.5	815	821
05/24/2002	825	834	825	833
05/27/2002	823	837.5	819.5	829.5
05/28/2002	840	853.5	825	825
05/29/2002	820	838	820	829
05/30/2002	829	836	822	830
05/31/2002	829.5	848	824.5	846.5
06/03/2002	846.5	846.5	846.5	846.5
06/04/2002	846.5	846.5	846.5	846.5
06/05/2002	830.5	840	819	840
06/06/2002	848	848	823	832
06/07/2002	816	827	801	805
06/10/2002	815	829	804	808
06/11/2002	810	827	809	825
06/12/2002	805	819	786	793
06/13/2002	795	806	763	763.5
06/14/2002	763	765	722.5	742
06/17/2002	742	768.5	733	759
06/18/2002	754.5	776.5	743	760
06/19/2002	758	758	731	746
06/20/2002	737	745	706	716.5
06/21/2002	707	720	690	692.5
06/24/2002	692.5	714	650	684.5
06/25/2002	689.5	699	656.5	664.5
06/26/2002	633	669	632	666.5
06/27/2002	677.5	702.5	665	674
06/28/2002	690	699	649	652.5
07/01/2002	652	704	641	689.5
07/02/2002	680	703	667	678
07/03/2002	681.5	689	611	615
07/04/2002	630.5	648	617	644
07/05/2002	650	689	647.5	685
07/08/2002	674	682	651.5	663.5
07/09/2002	679	683	627.5	652.5
07/10/2002	648	648	622.5	622.5
07/11/2002	647	647	598.5	613
07/12/2002	628	630	600	605
07/15/2002	618	623.5	575	584
07/16/2002	590.5	605	560	590
07/17/2002	587	608	578	598
07/18/2002	605	630.5	595	630.5
07/19/2002	611	615	570.5	576
07/22/2002	574.5	578	545	550.5
07/23/2002	566	580	532	559
07/24/2002	551.5	567	508	532.5
07/25/2002	552	570	527	562
07/26/2002	565	573	545	570
07/29/2002	590	612.5	585	612.5
07/30/2002	615.5	630	602.5	605.5
07/31/2002	610.5	627	596.5	615
08/01/2002	610.5	631.5	590	590
08/02/2002	600	610	574	593.5
08/05/2002	583	583	553	563.5
08/06/2002	550	579	536	578.5
08/07/2002	578	600	568	577
08/08/2002	594.5	594.5	564	590
08/09/2002	590	600	567	590
08/12/2002	588	588	560	571.5
08/13/2002	574.5	574.5	542	559.5
08/14/2002	540	555.5	525	529
08/15/2002	545	576.5	545	570
08/16/2002	560	585	559.5	585
08/19/2002	594	619	579	615.5
08/20/2002	607.5	650.5	607.5	625
08/21/2002	635	650	626	633.5
08/22/2002	633.5	648	629	646.5
08/23/2002	640.5	661	637	655.5
08/26/2002	655.5	655.5	655.5	655.5
08/27/2002	646	673.5	646	668.5
08/28/2002	665	665	629.5	631
08/29/2002	631	639.5	606	623.5
08/30/2002	623.5	660	622.5	642
09/02/2002	640	642	620	622
09/03/2002	625	625	606	613
09/04/2002	613	629	603	626
09/05/2002	621.5	629.5	600	626.5
09/06/2002	623	640	611	636.5
09/09/2002	633	645	612	626
09/10/2002	628.5	651	624.5	651
09/11/2002	651	680	638	671
09/12/2002	661.5	665.5	628	640
09/13/2002	640	640	582.5	606
09/16/2002	581	611	581	595
09/17/2002	607	623	587.5	594
09/18/2002	590	595.5	559	564.5
09/19/2002	565.5	568	537.5	548.5
09/20/2002	552	570	520	559
09/23/2002	563	570	517	520.5
09/24/2002	538	538	494	505
09/25/2002	500	521	500	507.5
09/26/2002	510	535	510	530
09/27/2002	538.5	549	524	545.5
09/30/2002	532	532.5	502	509.5
10/01/2002	513	525.5	504.5	525.5
10/02/2002	551.5	551.5	524.5	534.5
10/03/2002	540	541	520	522.5
10/04/2002	522.5	582	522.5	554
10/07/2002	553	558	532	550
10/08/2002	550	558.5	539	552.5
10/09/2002	554	588	551	579
10/10/2002	580.5	589	550	560.5
10/11/2002	569	606.5	569	596
10/14/2002	599	607	591	602.5
10/15/2002	603	635	603	631
10/16/2002	634	659.5	616	638.5
10/17/2002	633	679.5	632.5	678
10/18/2002	681.5	690	656	675
10/21/2002	680	684	668.5	681
10/22/2002	679	686	665	675
10/23/2002	675	680	653	656
10/24/2002	660	674	647	666
10/25/2002	655.5	670	652.5	660.5
10/28/2002	700	700	657	665.5
10/29/2002	665.5	669	640.5	645
10/30/2002	653	664.5	620	662
10/31/2002	664	682	655	682
11/01/2002	673.5	679	655	666
11/04/2002	675.5	705	675.5	702.5
11/05/2002	702.5	702.5	681.5	688
11/06/2002	700	703	686	689
11/07/2002	705	705	670	675
11/08/2002	669	680	649.5	655
11/11/2002	653	663	643.5	655.5
11/12/2002	649	659.5	634.5	646
11/13/2002	645	645	634.5	640
11/14/2002	635	655.5	625.5	649
11/15/2002	653	657	640	651
11/18/2002	660	678	655.5	674.5
11/19/2002	679.5	682	661.5	672
11/20/2002	671	678.5	651	660
11/21/2002	658.5	700	658.5	696.5
11/22/2002	700	715	696	696
11/25/2002	700	701	687	693.5
11/26/2002	695	695	673.5	676
11/27/2002	675	699	665	681
11/28/2002	685	724.5	675	719
11/29/2002	708	745	708	739.5
12/02/2002	739.5	741	710	714.5
12/03/2002	717	732	686	690
12/04/2002	677	690	677	680
12/05/2002	690	692	661	687.5
12/06/2002	692	699	657	675
12/09/2002	699.5	699.5	641.5	649.5
12/10/2002	642	658.5	630.5	640
12/11/2002	640.5	665.5	633	660
12/12/2002	649	675	649	659
12/13/2002	649	650	626.5	633.5
12/16/2002	630.5	645	625	638.5
12/17/2002	635	646	615.5	619
12/18/2002	619	619	587.5	593
12/19/2002	592.5	605	580.5	587
12/20/2002	597.5	597.5	573.5	581.5
12/23/2002	588	588	566	584
12/24/2002	584	589	580.5	588
12/25/2002	588	588	588	588
12/26/2002	588	588	588	588
12/27/2002	580	586	555	567
12/30/2002	565.5	585	565.5	577.5
12/31/2002	572	579.5	572	574.5

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2002 Historical Chart

Average

Low

High