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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 641.7874
CLOSE 643.2441

Low

LOW 492

High

HIGH 743
DATEOPENHIGHLOWCLOSE
01/02/2008726743726733
01/03/2008735740717720
01/04/2008718731689693
01/07/2008688690674687
01/08/2008699699.5686.5689
01/09/2008684.5689.5671673.5
01/10/2008677.5683.5665.5672
01/11/2008671.5676643.5647
01/14/2008643.5672643.5663.5
01/15/2008660667650652
01/16/2008644665.5643.5644.5
01/17/2008651.5660644.5649
01/18/2008646658641648
01/21/2008633648.5612.5620.5
01/22/2008600676595671
01/23/2008671680635.5646
01/24/2008660669651.5669
01/25/2008682692.5663.5667
01/28/2008655.5668.5654.5667.5
01/29/2008675687.5670685.5
01/30/2008680683671677.5
01/31/2008679.5694663690.5
02/01/2008694698.5681693.5
02/04/2008698698675678.5
02/05/2008674678654.5656.5
02/06/2008647668647665
02/07/2008658667640641
02/08/2008647.5651.5638648
02/11/2008642647.5631.5635.5
02/12/2008645650633.5650
02/13/2008642665635.5663
02/14/2008665679656.5674
02/15/2008673.5680.5660661
02/18/2008668673663668.5
02/19/2008663680657.5667
02/20/2008658672.5655.5670
02/21/2008679688.5672681
02/22/2008676.5681666669
02/25/2008672686.5671.5686.5
02/26/2008686697.5677.5696
02/27/2008697703.5681.5699
02/28/2008697.5708.5678.5680
02/29/2008675690.5660.5666
03/03/2008634656634648.5
03/04/2008653660641.5649.5
03/05/2008653.5688651.5687.5
03/06/2008687.5706.5680.5688.5
03/07/2008681.5699.5675.5689.5
03/10/2008683.5697.5682685
03/11/2008683691.5671680
03/12/2008696.5697674.5682
03/13/2008668680664678
03/14/2008673.5683661.5666.5
03/17/2008651.5664647656
03/18/2008661675657672.5
03/19/2008676683658669
03/20/2008679690.5669682
03/25/2008690705688.5700
03/26/2008682.5698681681.5
03/27/2008682.5693.5680.5684
03/28/2008681690674.5688
03/31/2008678685674.5681.5
04/01/2008677699670698
04/02/2008701.5713.5696.5710
04/03/2008712.5712.5687.5698
04/04/2008698700689700
04/07/2008701708699.5705
04/08/2008704704690.5695
04/09/2008675682669.5673.5
04/10/2008673.5674.5655.5668.5
04/11/2008671.5678.5658.5663
04/14/2008657.5663653.5658
04/15/2008660666651.5652
04/16/2008654661653660
04/17/2008659.5668648652.5
04/18/2008654.5672649.5670
04/21/2008669673660.5665.5
04/22/2008659667654658.5
04/23/2008655670652.5665.5
04/24/2008665.5667652.5665.5
04/25/2008673.5673.5658663
04/28/2008667667657658
04/29/2008655660.5637.5648
04/30/2008648661.5648657
05/01/2008658662.5651.5660.5
05/02/2008663.5674661.5671
05/06/2008668.5692668689.5
05/07/2008689.5700686695.5
05/08/2008688.5703.5688.5698.5
05/09/2008695699687696
05/12/2008694.5698.5685.5689.5
05/13/2008687.5695678.5683.5
05/14/2008677.5683673678
05/15/2008676.5696.5676.5688
05/16/2008690695687690
05/19/2008688.5699.5688699.5
05/20/2008697.5700.5683683
05/21/2008684691.5666.5670
05/22/2008667.5675.5662672
05/23/2008671675666666
05/27/2008667669.5660662.5
05/28/2008664672.5660.5664.5
05/29/2008664.5671.5660.5666
05/30/2008667.5690665.5682.5
06/02/2008679.5679.5664664.5
06/03/2008657.5673653672
06/04/2008670675662.5672.5
06/05/2008674683672.5680
06/06/2008679.5682656.5658.5
06/09/2008655661.5645.5647
06/10/2008645.5666.5644.5662.5
06/11/2008662664639643.5
06/12/2008644652638648.5
06/13/2008645.5658.5641655
06/16/2008656.5660648653
06/17/2008651.5663.5648.5655
06/18/2008650.5651.5640.5644
06/19/2008640645631.5633.5
06/20/2008632.5638.5618.5622.5
06/23/2008624.5626.5618.5621.5
06/24/2008619.5624603616
06/25/2008618629.5618628
06/26/2008620623.5609.5610.5
06/27/2008611615601610.5
06/30/2008610617.5603.5614.5
07/01/2008609.5610.5581.5591
07/02/2008593.5594581.5583
07/03/2008579.5599.5572597.5
07/04/2008599.5600591597
07/07/2008600605.5597600.5
07/08/2008587601.5579.5598
07/09/2008608618.5598617.5
07/10/2008607618596.5611.5
07/11/2008613615.5588588
07/14/2008590597.5577.5582.5
07/15/2008576579.5556.5570
07/16/2008570.5601570.5597.5
07/17/2008612.5618599.5606
07/18/2008603617593.5609
07/21/2008603.5607593598
07/22/2008588.5598.5574.5588
07/23/2008599607587594
07/24/2008592603.5589595.5
07/25/2008585.5603579595.5
07/28/2008605617603606
07/29/2008599633599623
07/30/2008622649.5622641
07/31/2008644655.5636.5650.5
08/01/2008650662.5643655.5
08/04/2008650669.5648.5660.5
08/05/2008661.5673656.5666.5
08/06/2008667672.5654664
08/07/2008659665.5646649.5
08/08/2008641.5672641.5667
08/11/2008667.5674662669
08/12/2008665678655670.5
08/13/2008667.5668656.5660
08/14/2008662672658.5668.5
08/15/2008671.5688.5667680.5
08/18/2008674684.5667677.5
08/19/2008668675.5658661.5
08/20/2008648.5655639644
08/21/2008634.5657.5633.5643.5
08/22/2008642665638.5660.5
08/26/2008658664.5646662
08/27/2008660667651.5660
08/28/2008657.5684657677.5
08/29/2008675680.5668679
09/01/2008675689.5666686.5
09/02/2008682711682705
09/03/2008700.5705.5687.5689
09/04/2008687.5695674.5675
09/05/2008669676655657.5
09/08/2008673676.5661.5672.5
09/09/2008672691.5663690.5
09/10/2008684690673.5681.5
09/11/2008676.5681655674.5
09/12/2008682.5698.5675697.5
09/15/2008683.5697.5668.5685.5
09/16/2008670689652660
09/17/2008651670622.5624.5
09/18/2008615.5635.5586.5594
09/19/2008617655.5605638.5
09/22/2008621.5637614.5617
09/23/2008608.5612.5591593
09/24/2008589.5601.5582.5587
09/25/2008585606.5583605
09/26/2008594603.5586.5594
09/29/2008590591578.5580
09/30/2008566604566600
10/01/2008603613588592
10/02/2008599.5634.5592624.5
10/03/2008624.5636.5608633
10/06/2008609.5612.5584.5594
10/07/2008598612.5574.5580
10/08/2008553.5605.5534569.5
10/09/2008570576525.5543.5
10/10/2008504541.5492519.5
10/13/2008545558519540.5
10/14/2008564.5586544.5559.5
10/15/2008563.5583.5542551.5
10/16/2008510569497.25533.5
10/17/2008565565526541
10/20/2008557577.5540577.5
10/21/2008594602576.5590.5
10/22/2008565597565585.5
10/23/2008590.5608.5574.5602.5
10/24/2008574.5597.5539.5595.5
10/27/2008564586552575.5
10/28/2008578604562.5571
10/29/2008599599572580.5
10/30/2008590.5611.5574595
10/31/2008597.5614574.5608
11/03/2008615.5621.5602.5608
11/04/2008603626.5596621.5
11/05/2008618624.5603.5615.5
11/06/2008598622.5591596.5
11/07/2008594.5606587597
11/10/2008606.5617594598
11/11/2008591598579.5583
11/12/2008587591.5572.5580.5
11/13/2008567.5590.5562.5582
11/14/2008593.5611.5591.5600
11/17/2008595.5599.5580.5588.5
11/18/2008588.5601.5581599
11/19/2008600.5607.5592.5595.5
11/20/2008582595.5580587
11/21/2008588.5589.5559.5566.5
11/24/2008574.5616571.5610.5
11/25/2008604.5612.5586591.5
11/26/2008582.5598576.5590
11/27/2008596612592602.5
11/28/2008597.5619.5596619.5
12/01/2008619.5624587.5592.5
12/02/2008581611580610
12/03/2008614.5638.5603.5632.5
12/04/2008631.5640615624.5
12/05/2008618.5627.5596605.5
12/08/2008634655.5626635
12/09/2008630666625648.5
12/10/2008650664.5639.5644
12/11/2008639648629.5632
12/12/2008609.5631608628
12/15/2008627633613619.5
12/16/2008617636.5617632
12/17/2008631636616628
12/18/2008626.5654620650.5
12/19/2008641.5658.5636649.5
12/22/2008641655635635
12/23/2008636.5650.5633.5641.5
12/24/2008648650631.5643
12/29/2008644.5650628633.5
12/30/2008633.5651.5623648.5
12/31/2008642659633.5641