PSON.L: Pearson plc Historical Data

2004 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 627.0115

CLOSE 626.8399

Low

LOW 574

High

HIGH 688

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	622	622	622	622
01/02/2004	621.5	629	605	628
01/05/2004	625	636	619.5	628
01/06/2004	630	635	622.5	625.5
01/07/2004	627	627.5	616	624.5
01/08/2004	623	641.5	623	631
01/09/2004	634.5	638	628.5	631
01/12/2004	633.5	633.5	617.5	630
01/13/2004	627	644	627	638
01/14/2004	647.5	653.5	625	647
01/15/2004	649	653.5	638	653.5
01/16/2004	660	664.5	651	656.5
01/19/2004	659	663	648	652.5
01/20/2004	650	650	637	647
01/21/2004	648.5	648.5	637	642
01/22/2004	647.5	647.5	613.5	616
01/23/2004	619.5	620	604	610.5
01/26/2004	621	621	607.5	617
01/27/2004	618	631.5	610	617
01/28/2004	617	621	607	610
01/29/2004	608	618	605	610.5
01/30/2004	614	625.5	614	615.5
02/02/2004	622	627.5	605	609
02/03/2004	613	613	601.5	604
02/04/2004	598	609	598	605.5
02/05/2004	605.5	607	596	597.5
02/06/2004	598	605	596.5	599.5
02/09/2004	620	620	600	607
02/10/2004	605.5	612.5	594	595
02/11/2004	595	602.5	581	589
02/12/2004	589	599	581.5	583.5
02/13/2004	588.5	592	580	585
02/16/2004	588.5	592	584.5	585.5
02/17/2004	592	609.5	590	605
02/18/2004	605	614	591	596
02/19/2004	599.5	633.5	594.5	633.5
02/20/2004	635	637.5	619.5	623
02/23/2004	630.5	636	616.5	616.5
02/24/2004	614	617	600.5	604
02/25/2004	603	619	603	616.5
02/26/2004	622	631	610	619
02/27/2004	620	635	620	620
03/01/2004	624	625.5	600	617.5
03/02/2004	615	616.5	607	613.5
03/03/2004	613.5	621	611.5	619.5
03/04/2004	625	628	618	620
03/05/2004	619.5	624.5	610	612.5
03/08/2004	611	614	608	609
03/09/2004	605	615.5	603.5	610.5
03/10/2004	602	606	591.5	602.5
03/11/2004	597	609	585	606
03/12/2004	601.5	608	593.5	606
03/15/2004	580	605	580	594
03/16/2004	594	610	594	605
03/17/2004	612	615	598.5	599
03/18/2004	598	609	594	597.5
03/19/2004	597.5	604	595.5	600.5
03/22/2004	600	601.5	595.5	598
03/23/2004	595	604	588	598.5
03/24/2004	595	605.5	595	601
03/25/2004	598	619	597	616.5
03/26/2004	612.5	623.5	612.5	621
03/29/2004	620	634	615.5	630.5
03/30/2004	622.5	627.5	621	624.5
03/31/2004	621	629.5	615.5	618.5
04/01/2004	617	630	614	629.5
04/02/2004	633.5	648	626.5	645.5
04/05/2004	632	644.5	632	640.5
04/06/2004	660	660	633	635
04/07/2004	625	628	617	625
04/08/2004	625	629	619	623.5
04/09/2004	623.5	623.5	623.5	623.5
04/12/2004	623.5	623.5	623.5	623.5
04/13/2004	622	630.5	617.5	622.5
04/14/2004	620	631	617	628
04/15/2004	628	647.5	626	642
04/16/2004	643	657.5	642.5	652
04/19/2004	653.5	660	646.5	652
04/20/2004	648	660.5	644.5	654.5
04/21/2004	647.5	658	644	655
04/22/2004	657	658	649.5	653
04/23/2004	656	672.5	656	670.5
04/26/2004	670	681	665.5	680
04/27/2004	675.5	679.5	670	675
04/28/2004	681.5	681.5	664.5	666
04/29/2004	661	670	656	665.5
04/30/2004	668	670	652	658
05/03/2004	658	658	658	658
05/04/2004	655	671	654.5	668
05/05/2004	670	677.5	663.5	673.5
05/06/2004	670	678.5	667.5	671
05/07/2004	666	675	661	665
05/10/2004	639	658	639	647.5
05/11/2004	646	661	646	656
05/12/2004	650	659.5	635	641
05/13/2004	649	654.5	644.5	651
05/14/2004	653	657.5	646	656
05/17/2004	649	657	640	655.5
05/18/2004	655.5	661	650.5	658
05/19/2004	658	673	658	668.5
05/20/2004	668.5	673	661	665
05/21/2004	654.5	667	654.5	663.5
05/24/2004	667.5	674.5	663	663
05/25/2004	664	664	651	655.5
05/26/2004	662	668.5	655	662.5
05/27/2004	665.5	673.5	659.5	669.5
05/28/2004	671.5	671.5	662	665
05/31/2004	665	665	665	665
06/01/2004	660	662	650	656.5
06/02/2004	649	663.5	649	657
06/03/2004	657	663	654.5	662
06/04/2004	662	674.5	662	673
06/07/2004	682	685	672.5	679.5
06/08/2004	685	688	676	681.5
06/09/2004	686.5	686.5	667	671
06/10/2004	670	670	662	668
06/11/2004	664.5	667.5	660.5	665
06/14/2004	666.5	666.5	654	656.5
06/15/2004	656	662	652.5	654.5
06/16/2004	657.5	666.5	652	654
06/17/2004	656	663.5	654	658
06/18/2004	659	660	649	658
06/21/2004	656.5	658	652.5	654
06/22/2004	654	656.5	648.5	654.5
06/23/2004	652	660	650	654.5
06/24/2004	654.5	665	654.5	662.5
06/25/2004	664.5	669	659	666
06/28/2004	661.5	676	660	673
06/29/2004	674	676.5	669.5	675
06/30/2004	676	676	665	670
07/01/2004	660.5	674	656	657
07/02/2004	656	664	650.5	655
07/05/2004	646.5	657	646.5	652
07/06/2004	655	655.5	642	645
07/07/2004	647	649	640	646
07/08/2004	643	644	626.5	640
07/09/2004	640.5	640.5	622	628
07/12/2004	629.5	640	626	633
07/13/2004	631	640	621	635
07/14/2004	635	635.5	623	634
07/15/2004	629	639	618.5	626
07/16/2004	640	640	618	625
07/19/2004	627.5	631.5	622	630
07/20/2004	630	638.5	626.5	636
07/21/2004	643	645	635	640
07/22/2004	624	634.5	619.5	622.5
07/23/2004	623.5	631	613	617.5
07/26/2004	621	630.5	613	616
07/27/2004	608	620	608	616
07/28/2004	617.5	627.5	611.5	616
07/29/2004	618	624.5	618	622
07/30/2004	624	628	608.5	616.5
08/02/2004	616.5	616.5	608	614.5
08/03/2004	617	618	607	613
08/04/2004	611.5	613	590.5	598.5
08/05/2004	596.5	604	592.5	595
08/06/2004	591.5	607.5	579.5	585
08/09/2004	583.5	585.5	574	579
08/10/2004	579	594.5	579	592
08/11/2004	592	595	585	591
08/12/2004	590	595	584	586.5
08/13/2004	603.5	603.5	583.5	593
08/16/2004	590	603	588.5	603
08/17/2004	597	619.5	597	613
08/18/2004	612	615	599.5	613.5
08/19/2004	613.5	619	609	611.5
08/20/2004	607.5	613.5	602.5	613
08/23/2004	619.5	625.5	613.5	615.5
08/24/2004	614	627	613.5	622
08/25/2004	617.5	617.5	604	612.5
08/26/2004	621.5	623.5	613	622.5
08/27/2004	623.5	629	616.5	627
08/30/2004	627	627	627	627
08/31/2004	622.5	628	615.5	619.5
09/01/2004	626	626.5	619	624.5
09/02/2004	621.5	624	616.5	620.5
09/03/2004	620	627	617.5	625
09/06/2004	628	630	622.5	626.5
09/07/2004	630	631	624	629
09/08/2004	625	635	620.5	629
09/09/2004	625	629	620	623.5
09/10/2004	621	628	619.5	623.5
09/13/2004	621.5	640.5	621.5	637.5
09/14/2004	634	639.5	627.5	631
09/15/2004	626.5	641	626.5	635.5
09/16/2004	632.5	637	628	629.5
09/17/2004	630	634	624	631
09/20/2004	625.5	630	620.5	626
09/21/2004	628	629.5	623.5	628.5
09/22/2004	631	631	619.5	622.5
09/23/2004	623	623	602.5	607
09/24/2004	605	618.5	605	609
09/27/2004	607	610.5	595	595
09/28/2004	595.5	597	589.5	593
09/29/2004	598.5	604	591.5	594.5
09/30/2004	598.5	604	590	591
10/01/2004	590.5	615	590.5	612
10/04/2004	616.5	622	611.5	618
10/05/2004	621	630	613	625
10/06/2004	626	631.5	620	624
10/07/2004	629	634.5	624	627.5
10/08/2004	627	636	619.5	633
10/11/2004	635.5	635.5	623.5	625.5
10/12/2004	619	625	609	615
10/13/2004	609	622.5	609	614.5
10/14/2004	613	616	606.5	610
10/15/2004	610.5	613.5	603	607.5
10/18/2004	603.5	610	599.5	602
10/19/2004	602	617	602	610
10/20/2004	609	613	603	605.5
10/21/2004	607.5	610.5	603.5	606
10/22/2004	608	610	599	599
10/25/2004	594	597	587	590
10/26/2004	591.5	598	590.5	592.5
10/27/2004	595.5	598	591	594.5
10/28/2004	601.5	606.5	599	602.46
10/29/2004	605	605.5	592.5	599.08
11/01/2004	602	603.5	596.5	600.86
11/02/2004	604.5	615.5	599	614.5
11/03/2004	618.5	619	612.5	616.08
11/04/2004	618.5	619	609	613.36
11/05/2004	620	623.5	613	614
11/08/2004	614	618	606	607.57
11/09/2004	610	615	603	604.5
11/10/2004	600	613	594	605.58
11/11/2004	610	628	606	620.49
11/12/2004	622	641.5	622	635.46
11/15/2004	658	658	633.5	642.75
11/16/2004	640.5	640.5	635.72	635.72
11/17/2004	638.5	641	635	637.57
11/18/2004	639.5	639.5	635	636.6
11/19/2004	635	644.5	633.5	635
11/22/2004	632.5	633.5	619	625
11/23/2004	630	630	618	624
11/24/2004	623.5	626	619.5	625
11/25/2004	626	629	624.5	628
11/26/2004	630	630	624	625.79
11/29/2004	621.5	630	595	620.5
11/30/2004	620.5	624	613	614
12/01/2004	610	618	610	614.78
12/02/2004	619.5	624	608	614.66
12/03/2004	622.5	622.5	612.5	616
12/06/2004	617	617	606.5	608.5
12/07/2004	607	613	607	610
12/08/2004	607.5	609	604.5	607.5
12/09/2004	610	610	600	601.75
12/10/2004	603.5	609	601	602.5
12/13/2004	604	616.5	602.5	610.62
12/14/2004	622.5	628.5	615.5	619.85
12/15/2004	614	618	605	606
12/16/2004	610.5	613	607	612.07
12/17/2004	605.5	614.5	605.5	608.5
12/20/2004	610	615.5	604.5	611
12/21/2004	613.5	616.5	610.5	613
12/22/2004	612.5	620	611	618.5
12/23/2004	618	628	616	625.01
12/24/2004	622.5	631	621	630
12/27/2004	630	630	630	630
12/28/2004	630	630	630	630
12/29/2004	638	638	621.5	628.95
12/30/2004	628.5	634	624	630
12/31/2004	625	630	625	628.5

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2004 Historical Chart

Average

Low

High