PSON.L: Pearson plc Historical Data

2007 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 803.1225

CLOSE 801.5296

Low

LOW 693.5

High

HIGH 925

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	778.5	780	774	779.5
01/03/2007	777.5	779.5	774	778.5
01/04/2007	775.5	778.5	772	776.5
01/05/2007	771.5	787	769	780.5
01/08/2007	779.5	781	761	762
01/09/2007	764	774.5	764	770.5
01/10/2007	772.5	780.5	765	776
01/11/2007	776.5	807.5	776.5	805
01/12/2007	801.5	804.5	793.5	798
01/15/2007	805.5	810	799	806.5
01/16/2007	803.5	809.5	796.5	800
01/17/2007	802	839	794.5	824.5
01/18/2007	837	843.5	829.5	836
01/19/2007	832	856.5	826.5	841.5
01/22/2007	846	848.5	817.5	817.5
01/23/2007	820.5	820.5	804	809.5
01/24/2007	810	815.5	805.5	810
01/25/2007	811	822	811	817.5
01/26/2007	817.5	820	811.5	815
01/29/2007	817	820	813.5	816
01/30/2007	815	817.5	809	816
01/31/2007	813.5	814	802	802
02/01/2007	809.5	815.5	804.5	813.5
02/02/2007	816	816	804.5	807
02/05/2007	804	811	801.5	806
02/06/2007	808	813.5	806.5	810
02/07/2007	812	819.5	809.5	815
02/08/2007	815	820	810	811.5
02/09/2007	812.5	820	812.5	815.5
02/12/2007	812	816.5	807.5	808
02/13/2007	813.5	815	809.5	812
02/14/2007	812	816.5	808	816.5
02/15/2007	825.5	832	819.5	831.5
02/16/2007	832.5	837.5	827.5	833.5
02/19/2007	837.5	838	829	833
02/20/2007	835	835	823.5	829.5
02/21/2007	836	836	820.5	823.5
02/22/2007	831.5	832.5	826	828.5
02/23/2007	828	834.5	822.5	832.5
02/26/2007	829.5	839.5	817	820
02/27/2007	815.5	822.5	796.5	797
02/28/2007	789	800.5	772.5	790
03/01/2007	792.5	801.5	768.5	784.5
03/02/2007	787	795	782	783
03/05/2007	765	786	761	783
03/06/2007	786.5	809	785.5	806.5
03/07/2007	810	820	807	817.5
03/08/2007	817	829	817	822.5
03/09/2007	825	825	813.5	818
03/12/2007	822	823.5	814	816.5
03/13/2007	819	819	809	811.5
03/14/2007	796	805.5	791.5	792.5
03/15/2007	799	812	795	811.5
03/16/2007	813.5	833.5	806	819
03/19/2007	827	835	811.5	815
03/20/2007	816.5	818.5	807.5	814.5
03/21/2007	809	830	808	827
03/22/2007	839.5	841.5	823.5	831
03/23/2007	825	869	825	865
03/26/2007	868	874.5	859.5	868.5
03/27/2007	876	878	848	852.5
03/28/2007	842.5	854	842.5	853
03/29/2007	852.5	870.5	851.5	870
03/30/2007	873.5	879	863.5	872
04/02/2007	877.5	893	869.5	881
04/03/2007	888.5	892.5	877	882
04/04/2007	873	873	853	863
04/05/2007	861	871.5	846	850
04/10/2007	850	854	848	851
04/11/2007	848.5	854.5	844	845.5
04/12/2007	843	850	838.5	846
04/13/2007	844	850	838	847.5
04/16/2007	850	853.5	845.5	853.5
04/17/2007	853.5	860.5	844	854
04/18/2007	853.5	856.5	846.5	855
04/19/2007	852.5	860	852	856
04/20/2007	859.5	865	855.5	859
04/23/2007	858	863	854.5	858
04/24/2007	856.5	856.5	848	853
04/25/2007	858.5	864.5	853.5	856.5
04/26/2007	859	867	859	863.5
04/27/2007	867	867.5	854	860
04/30/2007	862	867.5	857.5	861.5
05/01/2007	856.5	903	850.5	901
05/02/2007	904	925	863	870.5
05/03/2007	866.5	880	862.5	875.5
05/04/2007	879.5	914.5	872	891
05/08/2007	896.5	900	878	881.5
05/09/2007	880	885.5	875	878
05/10/2007	883.5	886.5	872	875.5
05/11/2007	873.5	899	864	890.5
05/14/2007	902	917.5	902	908
05/15/2007	904	915	898.5	903.5
05/16/2007	907	907	894	896.5
05/17/2007	900.5	911	891	901.5
05/18/2007	900	916	899	914.5
05/21/2007	910	915	899	900
05/22/2007	900	906.5	893	898
05/23/2007	894	902.5	893.5	895
05/24/2007	896.5	898	882	882
05/25/2007	875	888	869	885.5
05/29/2007	893.5	899	890	898.5
05/30/2007	894.5	899.5	887.5	896.5
05/31/2007	905.5	907	894	898
06/01/2007	895.5	910	895	905
06/04/2007	901	907	894.5	897
06/05/2007	895	900	879	879
06/06/2007	883	885	866	866
06/07/2007	865	875.5	846.5	851.5
06/08/2007	851	856	846.5	849
06/11/2007	851.5	865	851.5	863
06/12/2007	866	866.5	851	853.5
06/13/2007	854	857.5	842.5	852
06/14/2007	857.5	867	857	863
06/15/2007	866.5	877.5	864	873
06/18/2007	870	873	862	862
06/19/2007	867	867.5	841	842
06/20/2007	842.5	849	831	832
06/21/2007	825	833.5	817.5	824.5
06/22/2007	836	848	826.5	836
06/25/2007	831	837.5	829.5	836.5
06/26/2007	836	841.5	831.5	837
06/27/2007	836	836	825.5	829
06/28/2007	835.5	842.5	831	835
06/29/2007	840	843.5	829.5	843
07/02/2007	833	839.5	832	835
07/03/2007	843	847.5	830	834
07/04/2007	833.5	838	829.5	832.5
07/05/2007	838.5	839	827	827.5
07/06/2007	831	833	821	825
07/09/2007	828	831	821.5	826
07/10/2007	826	833	819	819
07/11/2007	814.5	820.5	811	815.5
07/12/2007	822.5	825.5	816	825.5
07/13/2007	835.5	835.5	824	825
07/16/2007	830	836	827.5	834
07/17/2007	838	851	824.5	830.5
07/18/2007	827	836.5	823	823
07/19/2007	829.5	833.5	821	824.5
07/20/2007	828.5	831.5	823.5	824
07/23/2007	830.5	830.5	820	827
07/24/2007	822.5	828.5	804	804
07/25/2007	802.5	809.5	797	804
07/26/2007	802	804	769.5	769.5
07/27/2007	764	782.5	760	770
07/30/2007	782.5	790	771.5	778
07/31/2007	790	801	782.5	797
08/01/2007	787	792.5	774	789
08/02/2007	794.5	803.5	787	797
08/03/2007	801.5	804	793	799
08/06/2007	797	806.5	789.5	803
08/07/2007	813	813	801	811.5
08/08/2007	815	819.5	794.5	802.5
08/09/2007	804.5	813	767	774
08/10/2007	767	767.5	749	756
08/13/2007	760	772	758.5	769
08/14/2007	768.5	786	761.5	767
08/15/2007	763	767.5	756.5	758.5
08/16/2007	746	758.5	735	737
08/17/2007	739	760	720	749
08/20/2007	752.5	760	738.5	744
08/21/2007	753	753	738.5	750
08/22/2007	742	756	734	753.5
08/23/2007	762	762	744	747
08/24/2007	747	751.5	746	749
08/28/2007	746	746.5	731.5	734.5
08/29/2007	733.5	739.5	727	736
08/30/2007	743.5	748.5	738	746.5
08/31/2007	747.5	749	743	745
09/03/2007	750	758.5	744.5	754.5
09/04/2007	756	756	745.5	749.5
09/05/2007	749.5	750	742	744.5
09/06/2007	752	752	736	744
09/07/2007	743	746.5	727	731.5
09/10/2007	734.5	740.5	723	729.5
09/11/2007	738.5	744	737	739.5
09/12/2007	741	744	734	741
09/13/2007	741.5	754	737	747.5
09/14/2007	743	749	728	736
09/17/2007	738	738	721.5	729
09/18/2007	728.5	735.5	723.5	732
09/19/2007	746.5	770	744.5	765.5
09/20/2007	765	766.5	749	759.5
09/21/2007	754.5	764	754	761
09/24/2007	763.5	765.5	745.5	750
09/25/2007	744	750.5	733.5	736
09/26/2007	742.5	746.5	737	739
09/27/2007	747	754.5	742.5	754.5
09/28/2007	758	766.5	749.5	757.5
10/01/2007	751	756	744	744.5
10/02/2007	746	755.5	739.5	742
10/03/2007	741.5	750.5	738	747
10/04/2007	747	754	743	751.5
10/05/2007	756	762	752	755.5
10/08/2007	756	764.5	756	759
10/09/2007	760	773.5	756.5	773
10/10/2007	777	800	775	789
10/11/2007	788	799.5	784	791
10/12/2007	786	797	786	797
10/15/2007	794	800	775	778
10/16/2007	777	777	761	762.5
10/17/2007	770	777	764	775
10/18/2007	783	784.5	758	766
10/19/2007	763	782	760	765
10/22/2007	760	781	757	776
10/23/2007	785	799.5	775.5	780
10/24/2007	784.5	790	772	776
10/25/2007	786.5	793	779	784
10/26/2007	790.5	794	782	789.5
10/29/2007	801	808.5	788	791.5
10/30/2007	791	793	783	788
10/31/2007	792.5	801.5	788.5	797.5
11/01/2007	801.5	802.5	786.5	790.5
11/02/2007	787.5	794	784	791.5
11/05/2007	789	791.5	781.5	783
11/06/2007	791.5	797.5	784.5	787.5
11/07/2007	794.5	795	768.5	770
11/08/2007	768.5	768.5	751.5	753.5
11/09/2007	759.5	763	738.5	741.5
11/12/2007	736	745.5	725	738
11/13/2007	742	752.5	733.5	748
11/14/2007	758.5	761.5	744	746
11/15/2007	749	753.5	734	738.5
11/16/2007	736.5	747	732	734
11/19/2007	737.5	741	712.5	713
11/20/2007	719.5	728.5	710	728.5
11/21/2007	719	720	703.5	711.5
11/22/2007	713.5	718.5	702.5	714
11/23/2007	716.5	726	714	724.5
11/26/2007	733	734	720.5	727.5
11/27/2007	727	729.5	707.5	721
11/28/2007	725.5	740.5	717	740.5
11/29/2007	749.5	752.5	737	749.5
11/30/2007	753.5	755.5	742	747
12/03/2007	749.5	749.5	749.5	749.5
12/04/2007	752	752.5	724.5	728
12/05/2007	731.5	737	725	736.5
12/06/2007	740	745	727.5	735
12/07/2007	742.5	749.5	736	747
12/10/2007	748.5	756.5	741.5	755
12/11/2007	761	761.5	744	749
12/12/2007	745	750	736	745.5
12/13/2007	733.5	733.5	698	704
12/14/2007	715	720.5	703.5	708.5
12/17/2007	699.5	705	694	700.5
12/18/2007	702	705	693.5	694.5
12/19/2007	704	708.5	695.5	704.5
12/20/2007	708	717	706	711.5
12/21/2007	719	747.5	714	735
12/24/2007	745	746	739	745.5
12/27/2007	751	755.5	741	742.5
12/28/2007	736.5	750.5	734.5	742.5
12/31/2007	732.5	738.5	732	732

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2007 Historical Chart

Average

Low

High