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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 653.3231
CLOSE 653.2578

Low

LOW 604

High

HIGH 697
DATEOPENHIGHLOWCLOSE
01/03/2005628.5628.5628.5628.5
01/04/2005625634625630
01/05/2005623628.5619623.22
01/06/2005621628.5621625.24
01/07/2005626637625632.91
01/10/2005635636.5630634.88
01/11/2005636.5641624630
01/12/2005627.5631620623
01/13/2005623632.5623627
01/14/2005628.5637.5627634
01/17/2005636.5640.5631634
01/18/2005629.5641.5625637.5
01/19/2005635635619620
01/20/2005620.5623605.5609.5
01/21/2005612613605608
01/24/2005609611.5604608.5
01/25/2005612.5618608.5614
01/26/2005614.5624.5614.5620
01/27/2005617628616.5619.5
01/28/2005622.5626.5620620
01/31/2005621.5622.5615616
02/01/2005615.5628615.5626.5
02/02/2005627.5631626.5627.5
02/03/2005629631621622.5
02/04/2005624628.5616.5626.5
02/07/2005627643.5627642
02/08/2005640.5642.5634637
02/09/2005637646.5636639.5
02/10/2005640.5660639.5639.5
02/11/2005641643638642
02/14/2005641643.5637643
02/15/2005642660642658
02/16/2005657657.5645648
02/17/2005649669.5648662
02/18/2005662665659.5662
02/21/2005664.5664.5649.5655.5
02/22/2005655655.5642651
02/23/2005648656644651
02/24/2005654.5658643.5645.5
02/25/2005649654645.5653.65
02/28/2005644644634638
03/01/2005635643.5632641.5
03/02/2005640.5640.5628634
03/03/2005634636623633.5
03/04/2005632.5637621.5636
03/07/2005634.5638.5631636
03/08/2005639639627634.5
03/09/2005631.5634.5626.5630
03/10/2005628629.5623627
03/11/2005630630623626
03/14/2005623629623627
03/15/2005627640627638
03/16/2005639.5639.5626630
03/17/2005632.5634.5626633
03/18/2005631638630633
03/21/2005631640631634.5
03/22/2005632636.5626627.5
03/23/2005626634.5623633.5
03/24/2005633.5647631.5645
03/25/2005645645645645
03/28/2005645645645645
03/29/2005649649635641.5
03/30/2005636.5646.5636640.27
03/31/2005645.5653630645
04/01/2005648651.5640648
04/04/2005648.5648.5641642.5
04/05/2005649.5659647.5655
04/06/2005647655630634.5
04/07/2005638638623.5628
04/08/2005627633627630
04/11/2005631635.5629631
04/12/2005633.5633.5629630.5
04/13/2005639646.5634642
04/14/2005638645636638.5
04/15/2005636.5636.5628.5631
04/18/2005621632618630.5
04/19/2005634663.5633635.5
04/20/2005635.5636.5630633.5
04/21/2005630640630632.5
04/22/2005639.5643.5636640.5
04/25/2005635.5642635635.5
04/26/2005636642.5634636.5
04/27/2005637.5639.5623630
04/28/2005635.5639629.5630.5
04/29/2005627637.5626.5635
05/02/2005635635635635
05/03/2005640.5640.5620.5637.5
05/04/2005640641.5619.5640
05/05/2005639645637643
05/06/2005646.5656641.5654
05/09/2005651654641.5647.5
05/10/2005650650642644
05/11/2005641.5646638642.5
05/12/2005646651.5642.5649
05/13/2005649655642.5654.5
05/16/2005649650644649
05/17/2005654654645649.5
05/18/2005652.5661648.5655.5
05/19/2005656667654666
05/20/2005665675659662.5
05/23/2005661665.5659661
05/24/2005658662652.5655
05/25/2005655659655657
05/26/2005659.5666652.5664
05/27/2005660.5666656.5660
05/30/2005660660660660
05/31/2005663.5663.5657.5659
06/01/2005662666656665.5
06/02/2005668672658.5663
06/03/2005661.5669661.5664.5
06/06/2005667667656.5659
06/07/2005664.5667.5658665.5
06/08/2005660672.5659665.5
06/09/2005664.5665.5658661
06/10/2005662667.5662664.5
06/13/2005668670662667
06/14/2005668.5668.5660665
06/15/2005668668.5662.5665
06/16/2005668671664667
06/17/2005669.5678662667
06/20/2005669669659660
06/21/2005659662658659
06/22/2005656670.5656667.5
06/23/2005669.5672660.5663
06/24/2005659.5661653.5656.5
06/27/2005651.5655647.5649
06/28/2005647.5651.5646649.5
06/29/2005655655650.5653.5
06/30/2005649662.5649657.5
07/01/2005654.5666.5653662
07/04/2005659.5663657.5661
07/05/2005657.5662653.5660.5
07/06/2005662.5669.5662667.5
07/07/2005667.5667.5642.5658.5
07/08/2005663666.5659.5665.5
07/11/2005672672664.5668.5
07/12/2005674674664.5665
07/13/2005663.5671.5663.5664.5
07/14/2005662672662667.5
07/15/2005667.5670662664.5
07/18/2005664.5668.5662.5663.5
07/19/2005663665.5655661
07/20/2005663.5665.5659.5664
07/21/2005668.5670.5660664.5
07/22/2005662672662668
07/25/2005675681671680
07/26/2005676.5679.5674676
07/27/2005679683.5677678.5
07/28/2005681.5685654.5678
07/29/2005677.5692.5677.5681
08/01/2005683.5683.5676.5680
08/02/2005679683.5678682
08/03/2005682682678680.5
08/04/2005682.5684678.5682
08/05/2005681690680685
08/08/2005688.5691682.5683.5
08/09/2005680.5683.5677682
08/10/2005682691680.5689.5
08/11/2005684.5686.5675.5679
08/12/2005682.5686679683.5
08/15/2005681688679.5679.5
08/16/2005680.5691679.5686.5
08/17/2005684686681.5685
08/18/2005686693682691.5
08/19/2005693697687694.5
08/22/2005692.5692.5687.5687.5
08/23/2005687696.5683.5693
08/24/2005684.5686670.5673.5
08/25/2005671673664670.5
08/26/2005670.5673.5668668
08/29/2005668668668668
08/30/2005671672657660
08/31/2005662.5670660.5668
09/01/2005670672659.5666.5
09/02/2005664668.5664666.5
09/05/2005666667656665.5
09/06/2005668674666.5672
09/07/2005672680672678.5
09/08/2005678.5682676678.5
09/09/2005681681.5674.5679.5
09/12/2005685685676677.5
09/13/2005675678.5665.5668
09/14/2005668.5668.5661.5664.5
09/15/2005662669662667
09/16/2005664.5666657.5659.5
09/19/2005657659.5653.5656
09/20/2005659661654.5660
09/21/2005652665.5650.5652.5
09/22/2005650653650652
09/23/2005651.5656.5651.5655
09/26/2005659659.5651658.5
09/27/2005654.5659.5653658
09/28/2005663663.5657661.5
09/29/2005663663654.5657
09/30/2005661663657.5659
10/03/2005659.5666657663.5
10/04/2005666667659.5662.5
10/05/2005659.5663659659.5
10/06/2005651659.5650650
10/07/2005646651.5643644.5
10/10/2005644649643643
10/11/2005643647.5642.5644
10/12/2005640644.5638638.5
10/13/2005635643630640
10/14/2005639646631645
10/17/2005645647637.5639
10/18/2005637.5639627632
10/19/2005628.5630620622
10/20/2005631.5634.5625.5629.5
10/21/2005629.5636624630
10/24/2005628635.5628633.5
10/25/2005636.5636.5625.5625.5
10/26/2005621621621621
10/27/2005617.5618.5612615.5
10/28/2005615.5624614.5623
10/31/2005628630617628
11/01/2005645645.5634636
11/02/2005638.5652638.5650
11/03/2005650.5652.5644648.5
11/04/2005650650643643.5
11/07/2005647.5658.5645.5653
11/08/2005657662652.5654.5
11/09/2005652658646.5652.5
11/10/2005655658.5650.5650.5
11/11/2005657658.5651658
11/14/2005658661.5650.5654
11/15/2005654.5663651652
11/16/2005653.5655645.5648
11/17/2005647.5650.5641648
11/18/2005653.5655647647.5
11/21/2005650.5653643646
11/22/2005649.5655647.5651.5
11/23/2005651.5656643.5649.5
11/24/2005648.5653645650
11/25/2005653654.5649652
11/28/2005657657.5644.5647
11/29/2005648663.5648663.5
11/30/2005665674.5661.5672.5
12/01/2005675675.5667.5674
12/02/2005674.5680.5672680.5
12/05/2005680.5681673674
12/06/2005672683672677.5
12/07/2005677.5680.5674.5679.5
12/08/2005679679669674
12/09/2005674686.5670.5680
12/12/2005683689675.5677.5
12/13/2005679683677681
12/14/2005681.5684.5677679.5
12/15/2005679.5683676.5680
12/16/2005677.5693677.5692
12/19/2005693.5693.5685.5691
12/20/2005690.5694.5688691.5
12/21/2005694694683689.5
12/22/2005691691683684
12/23/2005685685680.5681
12/26/2005681681681681
12/27/2005681681681681
12/28/2005681688.5681688.35
12/29/2005687690.5684.5685.5
12/30/2005685690.5683687.5