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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 574.6178
CLOSE 574.9531

Low

LOW 420

High

HIGH 697.25
DATEOPENHIGHLOWCLOSE
01/01/2003574.5574.5574.5574.5
01/02/2003580583564.5575
01/03/2003590595.5580595.5
01/06/2003592599.5579.5591.5
01/07/2003585.5600573.5585
01/08/2003585589.5567.5576
01/09/2003573598573594
01/10/2003591611.5579603.5
01/13/2003609.5612.5578583
01/14/2003580592577580
01/15/2003585589.5560568
01/16/2003568572557570
01/17/2003570570557.5560
01/20/2003560574.5531549
01/21/2003554559533540
01/22/2003538554538551
01/23/2003558.5565537538.5
01/24/2003540550.5535537
01/27/2003537537505.5508
01/28/2003507532507527.5
01/29/2003520530.5510516
01/30/2003519548.5511.5544.5
01/31/2003544548.5525.5543.5
02/03/2003554.5570540.5567
02/04/2003562.5571542546.5
02/05/2003550553.5534.5550.5
02/06/2003538.5570524.5540
02/07/2003535541521533
02/10/2003532543.5521525.5
02/11/2003515524.5505522.5
02/12/2003523523509511
02/13/2003509521497497
02/14/2003498513.5498501
02/17/2003507515505508.5
02/18/2003505.5525487.5520
02/19/2003518523.5503.5507
02/20/2003507515.5488492
02/21/2003492497477.5487.5
02/24/2003485496480.5490
02/25/2003480.5485466470
02/26/2003470476.5452455.5
02/27/2003459464442.5454
02/28/2003452.5486450480
03/03/2003490521490516
03/04/2003514.5518504508
03/05/2003508511.5495499
03/06/2003499509.5490495.5
03/07/2003493511485.5501
03/10/2003499.5501.5482485
03/11/2003485485446462.5
03/12/2003458458420429.5
03/13/2003440459435.5453.5
03/14/2003471499464.5496
03/17/2003475.5516.5470.5511
03/18/2003504.5534502514.5
03/19/2003519538510525.5
03/20/2003540540517520
03/21/2003520542.5520528.5
03/24/2003526526496.5509
03/25/2003507526492.5524
03/26/2003531.75531.75511.5516.5
03/27/2003510510497.75503
03/28/2003502.5514491.5502.25
03/31/2003502502468.5480.5
04/01/2003469.25502.75469.25497.25
04/02/2003499.75529.25499.75520.5
04/03/2003519549518536
04/04/2003538.5544524.25532
04/07/2003539.5561.75539.5560
04/08/2003555555532.25540
04/09/2003537537522.25531
04/10/2003525525508.5514.25
04/11/2003514.5522.5507513
04/14/2003510524.5508520.25
04/15/2003522.5544522.5538
04/16/2003543556.75543547
04/17/2003546.75554.5536541.25
04/18/2003541.25554.5536541.25
04/21/2003541.25554.5536541.25
04/22/2003556.5556.5537543
04/23/2003548567548554
04/24/2003549567549553.25
04/25/2003553558534.5539
04/28/2003537557530550.25
04/29/2003555.25555.25532.25533.5
04/30/2003535545516.25521.5
05/01/2003521524507.75511.5
05/02/2003509517.25504.5507
05/05/2003507507507507
05/06/2003507.5533.5503.25526.25
05/07/2003526.25556.5522535
05/08/2003533533506.5511.75
05/09/2003516.5517.25506.75514.75
05/12/2003519.5519.5494.5498
05/13/2003498519489.25519
05/14/2003514528.5511520.75
05/15/2003518525.75513.25525.75
05/16/2003529.75554.75524.5547
05/19/2003552552515520
05/20/2003520530518520.25
05/21/2003524.75524.75502512.5
05/22/2003512.5531510531
05/23/2003533544530.75533.75
05/26/2003533.75533.75533.75533.75
05/27/2003538.5538.5516531.75
05/28/2003542561.5531.75557
05/29/2003552580.25548574
05/30/2003567574.5567570
06/02/2003575.5594572.5592.25
06/03/2003590590575.75585.5
06/04/2003586587.75575579
06/05/2003582585569577.5
06/06/2003577608.75577605
06/09/2003607607581588.5
06/10/2003584.5598584.5591
06/11/2003595598.5586.5598.5
06/12/2003598.5604.25595.75602
06/13/2003599601590593
06/16/2003588.5597.75586597
06/17/2003591620591606
06/18/2003600611.75600602.5
06/19/2003602.25606583586.5
06/20/2003595595576589.25
06/23/2003585587.25568571
06/24/2003575575556.5565
06/25/2003565579561.75572
06/26/2003566.5570562568.5
06/27/2003567578567574.5
06/30/2003567578.25566566
07/01/2003563.25568546.5549.5
07/02/2003558.5569.25555560
07/03/2003568.25568.25559562
07/04/2003559.75571.5559.75565.5
07/07/2003560574.5560569.25
07/08/2003571.5590565.5582.75
07/09/2003585592577578.75
07/10/2003585585565.75569
07/11/2003569578561.75565.25
07/14/2003564589.75564584
07/15/2003584592582586.75
07/16/2003589.5601.75583593
07/17/2003593593579588.25
07/18/2003589.75596586591.5
07/21/2003595595.5582.5585
07/22/2003585589.75577579.5
07/23/2003570.75588570.5572
07/24/2003572.5583.75572580
07/25/2003575576.75567569
07/28/2003591597572580.5
07/29/2003588.5593577585
07/30/2003583593583586.75
07/31/2003588590578.75583
08/01/2003578.75588.25574.25576.5
08/04/2003567.5591.5567.5579.75
08/05/2003585597.25580596.5
08/06/2003590590574.25577.5
08/07/2003580581.5555.25560.25
08/08/2003568575.75557.5571
08/11/2003576.5582.25571.5579
08/12/2003578584572580
08/13/2003576588.25576586.5
08/14/2003590603.25584603
08/15/2003602611.25599601.5
08/18/2003609.25611603.5610
08/19/2003613637613627.25
08/20/2003630.5635.5616.5623
08/21/2003620629.75619625.25
08/22/2003622.5640.5622628.5
08/25/2003628.5628.5628.5628.5
08/26/2003628628612.25613.25
08/27/2003613.75623611623
08/28/2003619.5632.25616620.25
08/29/2003627.25627.5611.75618
09/01/2003616620.25614618.75
09/02/2003616622.5612.25619.75
09/03/2003620.5641.75618.25638.5
09/04/2003640640627.25630.5
09/05/2003632632.5621630.75
09/08/2003623.5631.25622625
09/09/2003627633616619.25
09/10/2003620.75620.75603.75605
09/11/2003598608597604
09/12/2003613613592596
09/15/2003595607595600.75
09/16/2003595621.5595617.5
09/17/2003620631617.5627
09/18/2003618625.25614623.75
09/19/2003623.75628621626.5
09/22/2003617625613.5616
09/23/2003616618606.5611.75
09/24/2003615618.25604612.5
09/25/2003608610588590
09/26/2003591592.75573.75582
09/29/2003580.25590579.75579.75
09/30/2003580582.5568.75570.25
10/01/2003570.25581.25566.25578.5
10/02/2003581598.25577580
10/03/2003577.5597575.75593
10/06/2003590596.75586595
10/07/2003590.75597585.25595
10/08/2003598.25600587.75596
10/09/2003599.5606.5592.5605
10/10/2003592617592608.25
10/13/2003611.25615605608.5
10/14/2003608613599.5611.5
10/15/2003615628.75612.5621.5
10/16/2003617.75625.5613.75617
10/17/2003607.5624.75607.5619.75
10/20/2003619621.5608.25617
10/21/2003617628611625
10/22/2003628629611615.25
10/23/2003610610591.25597
10/24/2003600600591595.5
10/27/2003599.5603.25597.5598.5
10/28/2003598.25605598601.75
10/29/2003606610.25603.25605.75
10/30/2003605.75620.75602.25614.25
10/31/2003613.75614.25597610
11/03/2003615.25624.75607624.75
11/04/2003615642615633.75
11/05/2003633.75635624631
11/06/2003635658.25626650
11/07/2003651.5677.75647670
11/10/2003663.25671.5654656
11/11/2003647650.75640647.75
11/12/2003647.75663644.75662
11/13/2003665674.5663.25670.5
11/14/2003666.75679.75665.75677.75
11/17/2003674675655665
11/18/2003669.5670.5656.25663.75
11/19/2003656.75670.75649.75665
11/20/2003666.5674.75651.5657.5
11/21/2003656663.5651.75657.25
11/24/2003661677.75660.5672.25
11/25/2003673.75683665.25680
11/26/2003679.5697.25672672.75
11/27/2003674680660662.25
11/28/2003665665.5644648
12/01/2003654663646661.75
12/02/2003655.25667.5645647.25
12/03/2003647657.5646655
12/04/2003650653.75637649
12/05/2003645646634.25638
12/08/2003627.5639627.5636
12/09/2003643.75643.75628630
12/10/2003628630.5615624.5
12/11/2003622.75630.5622.75626.5
12/12/2003628.5635.75625626
12/15/2003643.5643.5630.25630.25
12/16/2003605622.25600617
12/17/2003614621.25601610
12/18/2003610620.5608.5613.25
12/19/2003611.75615.75604.25606.5
12/22/2003593608.5593604
12/23/2003607620605617.5
12/24/2003620625.5617620
12/25/2003620620620620
12/26/2003620620620620
12/29/2003597622597614.5
12/30/2003618625613621.5
12/31/2003624630616622