PSON.L: Pearson plc Historical Data

2006 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 744.5575

CLOSE 744.6067

Low

LOW 667.5

High

HIGH 819

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	685.5	688	675.5	687
01/04/2006	689.5	701.5	683	698.5
01/05/2006	697.5	704	691	692.5
01/06/2006	696.5	698	693.5	698
01/09/2006	696.5	702	694	702
01/10/2006	698	700	680	685
01/11/2006	685.5	695	685	688
01/12/2006	688	690	684	686.5
01/13/2006	686	686	670.5	672.5
01/16/2006	668.5	673	667.5	670.5
01/17/2006	678	691.5	671.5	687
01/18/2006	675	688.5	674.5	685
01/19/2006	690.5	695.5	686.5	686.5
01/20/2006	694	720	693.5	717.5
01/23/2006	713.5	715	702.5	710
01/24/2006	713	728.5	711	719
01/25/2006	723	723	713.5	722
01/26/2006	722	729.5	720.5	726
01/27/2006	728	738	728	734
01/30/2006	729	729	721.5	723.5
01/31/2006	721	730	719.5	728
02/01/2006	726.5	740	724	737
02/02/2006	735	740	722	723
02/03/2006	727.5	731	721.5	730
02/06/2006	728.5	729.5	722.5	724
02/07/2006	726.5	728	717	724.5
02/08/2006	722	722	714	717.5
02/09/2006	720	730.5	716.5	730.5
02/10/2006	728.5	731.5	724.5	725
02/13/2006	729	731	720	729.5
02/14/2006	730	733	724	729.5
02/15/2006	730	730	719.5	726
02/16/2006	716	724.5	716	720
02/17/2006	722	722	714	718.5
02/20/2006	729	729	710.5	717
02/21/2006	720	720	712	717
02/22/2006	720	720	710	711
02/23/2006	713.5	713.5	699	705.5
02/24/2006	708	713.5	699	705.5
02/27/2006	722	727	710.5	719
02/28/2006	716	727	707	709
03/01/2006	712	722	705	719.5
03/02/2006	720	727	716.5	724.5
03/03/2006	728	735	723.5	726.5
03/06/2006	726.5	736	723	735.5
03/07/2006	730	753.5	727	751.5
03/08/2006	755	763	741	748
03/09/2006	755.5	756.5	748	753
03/10/2006	749.5	770	749.5	769
03/13/2006	775	779.5	763.5	779.5
03/14/2006	777.5	781	769.5	777
03/15/2006	785	785.5	778.5	783
03/16/2006	786	786	771	778.5
03/17/2006	776	796.5	771.5	786.5
03/20/2006	787	794	785	786
03/21/2006	785	789.5	781	785
03/22/2006	780	800	780	797.5
03/23/2006	802.5	819	797.5	810
03/24/2006	814	817	807.5	810.5
03/27/2006	814	814	802	802.5
03/28/2006	804	807	791.5	796
03/29/2006	796	796	786	789.5
03/30/2006	795.5	798	788	795.5
03/31/2006	790.5	801	790.5	798
04/03/2006	798	805	792	796
04/04/2006	792	798	790	797
04/05/2006	785.5	789.5	774.5	787
04/06/2006	786	790	770.5	771.5
04/07/2006	774.5	774.5	762	763
04/10/2006	763	784	762.5	781
04/11/2006	778.5	780.5	767.5	771.5
04/12/2006	774	778.5	767	772.5
04/13/2006	771	778	768	777.5
04/18/2006	770	771.5	758.5	760
04/19/2006	766	766	751.5	762
04/20/2006	759	763	754	757.5
04/21/2006	763	770	757.5	761
04/24/2006	757.5	764	750.5	755.5
04/25/2006	760.5	766.5	754.5	758.5
04/26/2006	761	762	751	758
04/27/2006	755.5	767	752	765.5
04/28/2006	765.5	767.5	755.5	760
05/02/2006	756.5	766.5	756.5	763
05/03/2006	761.5	764	755	757
05/04/2006	755	766	755	759.5
05/05/2006	761.5	780.5	761	779
05/08/2006	779	784.5	764.5	767.5
05/09/2006	765.5	776	765.5	772.5
05/10/2006	774	774.5	762	764
05/11/2006	768	777	764	765
05/12/2006	760	765.5	748	749
05/15/2006	746.5	746.5	718	740
05/16/2006	737.5	742.5	734	738
05/17/2006	743.5	743.5	715	717.5
05/18/2006	718	725.5	709	719
05/19/2006	714	722.5	705	710.5
05/22/2006	708	708.5	689.5	695
05/23/2006	698	719.5	698	717
05/24/2006	712	720	707.5	710
05/25/2006	708	719	703.5	719
05/26/2006	720	735	720	735
05/30/2006	730.5	731	718.5	722
05/31/2006	720.5	730	711.5	721.5
06/01/2006	715.5	732	709	730
06/02/2006	737.5	739.5	726	736.5
06/05/2006	737	739	722	728
06/06/2006	723	726	709.5	712.5
06/07/2006	713	730.5	713	730
06/08/2006	715	720.5	710.5	714
06/09/2006	720	723	710	717
06/12/2006	716.5	720.5	707.5	710
06/13/2006	697.5	707.5	685.5	693.5
06/14/2006	697	705.5	685	688
06/15/2006	688.5	700.5	687.5	696
06/16/2006	707	709	698.5	700
06/19/2006	709	710.5	700.5	706.5
06/20/2006	703.5	705	698	703
06/21/2006	706.5	707	695	702
06/22/2006	712	727	701	705
06/23/2006	707.5	712	699	701.5
06/26/2006	703.5	713	701	710
06/27/2006	717	720	693	695.5
06/28/2006	695	710	694.5	706.5
06/29/2006	709	727	709	725
06/30/2006	738	742	725.5	736.5
07/03/2006	737	748.5	727	729
07/04/2006	728	731	722	728.5
07/05/2006	727	732	725.5	727.5
07/06/2006	727.5	729.5	721	727
07/07/2006	724	730.5	720	726
07/10/2006	723.5	727	720	721
07/11/2006	720.5	725	716.5	718.5
07/12/2006	720.5	724.5	719	721
07/13/2006	716.5	716.5	699.5	701
07/14/2006	697	704	690.5	691
07/17/2006	691	692	682.5	689
07/18/2006	684	692	684	689.5
07/19/2006	695.5	699.5	688	698.5
07/20/2006	699.5	712	699.5	709
07/21/2006	709	709.5	698	701
07/24/2006	704	715.5	704	715.5
07/25/2006	715	717.5	707	710.5
07/26/2006	712.5	724	711	723.5
07/27/2006	711	730.5	711	720
07/28/2006	719.5	727	714.5	719.5
07/31/2006	725	738.5	725	727
08/01/2006	722.5	729.5	721	723.5
08/02/2006	724	735	723	733
08/03/2006	731	740	726	728
08/04/2006	729	732	722.5	731
08/07/2006	726.5	732	724	727.5
08/08/2006	733	735	726.5	731.5
08/09/2006	734	747	729.5	743
08/10/2006	738.5	749.5	731	748
08/11/2006	749.5	755.5	746.5	754
08/14/2006	759.5	768	757.5	762.5
08/15/2006	759	765	758	759.5
08/16/2006	756	759	749	756.5
08/17/2006	755	770	754	766.5
08/18/2006	765	771	761	762.5
08/21/2006	761.5	768	761	765
08/22/2006	765	766.5	758.5	760.5
08/23/2006	754.5	755	737	737.5
08/24/2006	742	748	733.5	744
08/25/2006	741	743.5	736.5	743.5
08/29/2006	748	751	739	740.5
08/30/2006	740.5	750.5	732.5	749
08/31/2006	748.5	752	741.5	747
09/01/2006	751	758	747.5	756
09/04/2006	754.5	756.5	750.5	755
09/05/2006	754	754	745.5	746.5
09/06/2006	749	750	741	746.5
09/07/2006	742.5	744	734.5	735.5
09/08/2006	740.5	743	736.5	742.5
09/11/2006	741	742.5	735	738.5
09/12/2006	736.5	748	731.5	747
09/13/2006	750.5	752.5	742	749
09/14/2006	748.5	754	745	745.5
09/15/2006	745	751.5	741.5	748
09/18/2006	746.5	746.5	741	743
09/19/2006	741	741	730	731
09/20/2006	734.5	744.5	733	742
09/21/2006	745.5	751.5	739	751
09/22/2006	744	753	743	746
09/25/2006	752	752	743	746.5
09/26/2006	748	756.5	744.5	755
09/27/2006	756	772	755.5	765.5
09/28/2006	767	768	758	766.5
09/29/2006	769	769	758.5	760.5
10/02/2006	765	766.5	759.5	764
10/03/2006	767.5	767.5	759	763
10/04/2006	767.5	774	760.5	765.5
10/05/2006	768	783.5	768	775
10/06/2006	777	777	769.5	774
10/09/2006	775	775	759	762
10/10/2006	762	766	758	763.5
10/11/2006	765	766	759	764
10/12/2006	767	772	761	770
10/13/2006	770	772	761.5	767.5
10/16/2006	766	775.5	766	771
10/17/2006	772.5	774	763.5	766.5
10/18/2006	773	776	768	774
10/19/2006	774	780	771	777.5
10/20/2006	775.5	796	775.5	784.5
10/23/2006	785.5	786	777	781.5
10/24/2006	784	788	778	783
10/25/2006	781	792	781	790
10/26/2006	795	801	791	796
10/27/2006	798.5	802.5	776.5	781
10/30/2006	773	777	766.5	769
10/31/2006	770	777.5	764.5	773.5
11/01/2006	768	778.5	760.5	764
11/02/2006	760	774	760	769.5
11/03/2006	772	774	756	766.5
11/06/2006	770	771.5	766.5	769.5
11/07/2006	768	779.5	768	778
11/08/2006	777.5	778.5	770	772.5
11/09/2006	778	780.5	769	772
11/10/2006	770	781	770	779
11/13/2006	781.5	783.5	773	776
11/14/2006	774.5	781	773.5	777.5
11/15/2006	779.5	788.5	779.5	788.5
11/16/2006	784.5	788	781	787
11/17/2006	783	788.5	773.5	774.5
11/20/2006	771	783.5	766.5	779.5
11/21/2006	777.5	789.5	777.5	785
11/22/2006	784.5	789.5	770	770
11/23/2006	774	774	766	771
11/24/2006	771	773.5	765	771
11/27/2006	775	784.5	760.5	761
11/28/2006	760	762	755	757
11/29/2006	759	766	752	762.5
11/30/2006	762	763.5	750.5	750.5
12/01/2006	755	756.5	742	742
12/04/2006	741.5	750	738	745
12/05/2006	752	757	749	754
12/06/2006	752	759	746	752.5
12/07/2006	749	759.5	748.5	753.5
12/08/2006	750	769	750	761.5
12/11/2006	769	775.5	768.5	772
12/12/2006	769	772	765	772
12/13/2006	764.5	778	764.5	772.42
12/14/2006	776.5	782	771	777.5
12/15/2006	778	778.5	768	768.5
12/18/2006	764	778.5	764	778
12/19/2006	774	777	763.5	765
12/20/2006	769	774	765	769.75
12/21/2006	770	780.5	768.5	779.5
12/22/2006	773.5	777.5	768	768
12/27/2006	766	780.5	766	775.22
12/28/2006	783.5	783.5	775	777
12/29/2006	772.5	777	765.5	771.5

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2006 Historical Chart

Average

Low

High