PSON.L: Pearson plc Historical Data

2011 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 1,113.5677

CLOSE 1,113.488

Low

LOW 971.5

High

HIGH 1,229

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,031	1,047	1,016	1,017
01/05/2011	1,016	1,018	997.5	1,009
01/06/2011	1,015	1,027	1,010	1,013
01/07/2011	1,014	1,015	996.5	996.5
01/10/2011	994	1,000	978.5	983
01/11/2011	988	990.5	980.5	987.5
01/12/2011	985.5	991.5	971.5	984.5
01/13/2011	985	1,013	984.5	1,010
01/14/2011	1,010	1,010	992.5	997
01/17/2011	999	1,015	999	1,001
01/18/2011	1,012	1,014	1,001	1,006
01/19/2011	1,040	1,078	1,036	1,051
01/20/2011	1,057	1,064	1,032	1,039
01/21/2011	1,043	1,049	1,033	1,043
01/24/2011	1,047	1,058	1,042	1,054
01/25/2011	1,058	1,058	1,031	1,046
01/26/2011	1,052	1,071	1,048	1,066
01/27/2011	1,068	1,068	1,049	1,049
01/28/2011	1,052	1,056	1,033	1,039
01/31/2011	1,036	1,039	1,019	1,024
02/01/2011	1,031	1,047	1,028	1,047
02/02/2011	1,050	1,051	1,035	1,042
02/03/2011	1,044	1,046	1,032	1,040
02/04/2011	1,043	1,046	1,035	1,040
02/07/2011	1,044	1,058	1,039	1,053
02/08/2011	1,051	1,056	1,041	1,051
02/09/2011	1,055	1,066	1,050	1,060
02/10/2011	1,062	1,066	1,051	1,060
02/11/2011	1,062	1,066	1,050	1,064
02/14/2011	1,064	1,068	1,047	1,054
02/15/2011	1,056	1,060	1,045	1,056
02/16/2011	1,056	1,059.62	1,043	1,052
02/17/2011	1,051	1,054	1,043	1,048
02/18/2011	1,053	1,058.11	1,047	1,058
02/21/2011	1,052	1,066	1,032	1,032
02/22/2011	1,029	1,033	1,002	1,030
02/23/2011	1,025	1,030	1,012	1,013
02/24/2011	1,013	1,016	998	1,013
02/25/2011	1,021	1,041.1	1,016	1,041
02/28/2011	1,051	1,066	1,047	1,050
03/01/2011	1,058	1,062	1,022	1,035
03/02/2011	1,029	1,047	1,027	1,040
03/03/2011	1,047	1,060.92	1,043	1,054
03/04/2011	1,061	1,101	1,056	1,091
03/07/2011	1,094	1,128	1,082	1,100
03/08/2011	1,117	1,117	1,092	1,100
03/09/2011	1,107	1,110	1,092	1,105
03/10/2011	1,099	1,113	1,093	1,105
03/11/2011	1,101	1,104	1,090	1,094
03/14/2011	1,089	1,095	1,080	1,082
03/15/2011	1,069	1,076	1,057	1,069
03/16/2011	1,074	1,079	1,041	1,041
03/17/2011	1,050	1,059	1,041	1,054
03/18/2011	1,056	1,063	1,044.01	1,057
03/21/2011	1,069	1,083	1,056	1,081
03/22/2011	1,079	1,096	1,072	1,076
03/23/2011	1,074	1,078	1,061	1,072
03/24/2011	1,071	1,085	1,070	1,077
03/25/2011	1,083	1,085	1,075	1,080
03/28/2011	1,083	1,087	1,077	1,081
03/29/2011	1,085	1,092	1,078	1,090
03/30/2011	1,098	1,109	1,089	1,103
03/31/2011	1,105	1,108	1,078.3	1,101
04/01/2011	1,109	1,139	1,102	1,138
04/04/2011	1,134	1,158	1,132	1,149
04/05/2011	1,150	1,153	1,137	1,146
04/06/2011	1,126	1,127	1,112	1,116
04/07/2011	1,120	1,120	1,093	1,098
04/08/2011	1,106	1,128.5	1,099	1,104
04/11/2011	1,100	1,110	1,095	1,104
04/12/2011	1,102	1,105	1,085	1,087
04/13/2011	1,086	1,104	1,085	1,097
04/14/2011	1,085	1,110	1,085	1,106
04/15/2011	1,108	1,108	1,092	1,098
04/18/2011	1,101	1,104.35	1,089	1,091
04/19/2011	1,096	1,109	1,089	1,106
04/20/2011	1,116	1,130	1,114	1,129
04/21/2011	1,136	1,139	1,127	1,131
04/26/2011	1,141	1,149	1,128	1,141
04/27/2011	1,142	1,159	1,139	1,159
04/28/2011	1,155	1,162	1,144	1,151
05/03/2011	1,153	1,174.89	1,132	1,149
05/04/2011	1,148	1,156	1,126	1,130
05/05/2011	1,132	1,138	1,124	1,125
05/06/2011	1,130	1,151	1,123	1,148
05/09/2011	1,142	1,147	1,132	1,136
05/10/2011	1,137	1,153	1,134	1,150
05/11/2011	1,150	1,160	1,147	1,157
05/12/2011	1,150	1,166	1,147	1,160
05/13/2011	1,162	1,189	1,162	1,171
05/16/2011	1,167	1,168	1,141	1,155
05/17/2011	1,149	1,166	1,144	1,144
05/18/2011	1,154	1,154	1,140	1,149
05/19/2011	1,155	1,162	1,150	1,158
05/20/2011	1,161	1,171	1,146	1,154
05/23/2011	1,140	1,143	1,123	1,138
05/24/2011	1,138	1,138	1,129	1,131
05/25/2011	1,123	1,133	1,112	1,123
05/26/2011	1,123	1,129	1,116	1,121
05/27/2011	1,130	1,132	1,122	1,125
05/31/2011	1,131	1,145	1,129	1,142
06/01/2011	1,145	1,151	1,122	1,126
06/02/2011	1,115	1,147.01	1,104	1,135
06/03/2011	1,141	1,145	1,129	1,137
06/06/2011	1,139	1,144	1,135	1,143
06/07/2011	1,145	1,159	1,143	1,145
06/08/2011	1,142	1,148	1,131	1,137
06/09/2011	1,134	1,165	1,134	1,161
06/10/2011	1,158	1,194	1,151	1,168
06/13/2011	1,172	1,175	1,158	1,171
06/14/2011	1,175	1,178	1,171	1,175
06/15/2011	1,173	1,175	1,164	1,165
06/16/2011	1,156	1,158	1,135	1,146
06/17/2011	1,140	1,156	1,134	1,150
06/20/2011	1,143	1,152	1,138	1,150
06/21/2011	1,151	1,155	1,126	1,139
06/22/2011	1,137	1,152	1,137	1,142
06/23/2011	1,145	1,150	1,123	1,133
06/24/2011	1,146	1,150	1,121	1,135
06/27/2011	1,133	1,147.1	1,128	1,131
06/28/2011	1,137	1,145	1,129	1,141
06/29/2011	1,148	1,165	1,143	1,162
06/30/2011	1,165	1,181	1,161	1,176
07/01/2011	1,180	1,188	1,168	1,177
07/04/2011	1,178	1,207	1,178	1,202
07/05/2011	1,201	1,215	1,163	1,207
07/06/2011	1,206	1,207	1,186	1,190
07/07/2011	1,192	1,206	1,189	1,202
07/08/2011	1,209	1,216	1,184	1,186
07/11/2011	1,185	1,193	1,167	1,176
07/12/2011	1,163	1,177	1,151	1,169
07/13/2011	1,166	1,182	1,163	1,180
07/14/2011	1,171	1,175	1,156	1,156
07/15/2011	1,155	1,161	1,148	1,155
07/18/2011	1,149	1,151	1,130	1,137
07/19/2011	1,145	1,150	1,132	1,139
07/20/2011	1,145	1,155	1,142	1,152
07/21/2011	1,154	1,159	1,138	1,155
07/22/2011	1,161	1,175	1,153.45	1,167
07/25/2011	1,157	1,160	1,146	1,150
07/26/2011	1,152	1,156	1,134	1,154
07/27/2011	1,152	1,152	1,124	1,128
07/28/2011	1,117	1,144	1,115	1,139
07/29/2011	1,152	1,198	1,142	1,174
08/01/2011	1,184	1,195	1,170	1,180
08/02/2011	1,171	1,185	1,167	1,176
08/03/2011	1,167	1,168	1,135	1,137
08/04/2011	1,148	1,152	1,119	1,119
08/05/2011	1,090	1,123	1,077	1,102
08/08/2011	1,095	1,102.56	1,057	1,063
08/09/2011	1,061	1,097	1,008	1,090
08/10/2011	1,101	1,106	1,043	1,045
08/11/2011	1,074	1,080	1,022	1,077
08/12/2011	1,078	1,103	1,057	1,097
08/15/2011	1,104	1,112	1,088	1,098
08/16/2011	1,091	1,101	1,082	1,099
08/17/2011	1,080	1,091	1,070	1,072
08/18/2011	1,059	1,078	1,019	1,038
08/19/2011	1,040	1,058	1,002	1,047
08/22/2011	1,035	1,086	1,031	1,073
08/23/2011	1,076	1,081	1,054	1,066
08/24/2011	1,071	1,099	1,057	1,081
08/25/2011	1,085	1,097	1,057	1,063
08/26/2011	1,064	1,064	1,064	1,064
08/30/2011	1,075	1,095	1,070	1,092
08/31/2011	1,101	1,113.23	1,088	1,113
09/01/2011	1,110	1,129	1,106	1,122
09/02/2011	1,104	1,118	1,086	1,088
09/05/2011	1,069	1,082	1,061	1,064
09/06/2011	1,060	1,075	1,052	1,064
09/07/2011	1,089	1,095	1,074	1,095
09/08/2011	1,094	1,101	1,082	1,097
09/09/2011	1,111	1,116	1,071	1,075
09/12/2011	1,051	1,063	1,036	1,060
09/13/2011	1,073	1,073	1,044.35	1,070
09/14/2011	1,051	1,080	1,048	1,078
09/15/2011	1,087	1,110	1,082	1,110
09/16/2011	1,118	1,142	1,118	1,138
09/19/2011	1,124	1,152	1,120	1,136
09/20/2011	1,133	1,166	1,129	1,164
09/21/2011	1,164	1,170	1,146	1,151
09/22/2011	1,128	1,138	1,107	1,116
09/23/2011	1,123	1,134	1,087	1,133
09/26/2011	1,112	1,157	1,112	1,137
09/27/2011	1,158	1,185	1,152	1,161
09/28/2011	1,158	1,166	1,140	1,148
09/29/2011	1,145	1,153	1,138	1,144
09/30/2011	1,140	1,141	1,122	1,139
10/03/2011	1,111	1,138	1,102	1,137
10/04/2011	1,127	1,138	1,108	1,130
10/05/2011	1,143	1,157	1,133	1,150
10/06/2011	1,157	1,162	1,138	1,156
10/07/2011	1,157	1,166	1,148	1,155
10/10/2011	1,160	1,165	1,121	1,159
10/11/2011	1,157	1,164	1,155	1,160
10/12/2011	1,156	1,179	1,156	1,174
10/13/2011	1,175	1,178	1,158	1,162
10/14/2011	1,167	1,176	1,157	1,173
10/17/2011	1,175	1,184	1,151	1,157
10/18/2011	1,150	1,165	1,147	1,158
10/19/2011	1,163	1,176	1,160	1,169
10/20/2011	1,160	1,169	1,132	1,135
10/21/2011	1,137	1,158	1,136	1,152
10/24/2011	1,152	1,177	1,151	1,174
10/25/2011	1,169	1,189	1,163	1,174
10/26/2011	1,174	1,182	1,149	1,154
10/27/2011	1,182	1,186	1,167.1	1,185
10/28/2011	1,190	1,198	1,171	1,176
10/31/2011	1,170	1,174	1,145	1,145
11/01/2011	1,132	1,132	1,091	1,109
11/02/2011	1,127	1,147	1,117	1,146
11/03/2011	1,137	1,168	1,130	1,148
11/04/2011	1,153	1,156	1,131	1,152
11/07/2011	1,148	1,163	1,137	1,155
11/08/2011	1,159	1,163	1,141	1,143
11/09/2011	1,145	1,154	1,116	1,123
11/10/2011	1,115	1,131	1,106	1,119
11/11/2011	1,120	1,139	1,111	1,137
11/14/2011	1,140	1,142	1,103	1,105
11/15/2011	1,096	1,127	1,096	1,119
11/16/2011	1,120	1,132	1,106	1,119
11/17/2011	1,120	1,122	1,089	1,102
11/18/2011	1,095	1,113	1,092	1,103
11/21/2011	1,102	1,107	1,090	1,094
11/22/2011	1,100	1,107	1,088	1,090
11/23/2011	1,084	1,094	1,070	1,075
11/24/2011	1,075	1,080.9	1,060	1,069
11/25/2011	1,065	1,092	1,058	1,081
11/28/2011	1,089	1,104	1,081	1,104
11/29/2011	1,103	1,127	1,097	1,127
11/30/2011	1,123	1,154	1,118	1,153
12/01/2011	1,153	1,154	1,131	1,135
12/02/2011	1,147	1,151.17	1,133	1,143
12/05/2011	1,149	1,150	1,137	1,139
12/06/2011	1,131	1,145	1,129	1,142
12/07/2011	1,167	1,177	1,131	1,144
12/08/2011	1,152	1,159	1,133	1,133
12/09/2011	1,127	1,153	1,121	1,144
12/12/2011	1,145	1,152	1,127	1,128
12/13/2011	1,131	1,152	1,126	1,151
12/14/2011	1,144	1,144	1,122	1,127
12/15/2011	1,142	1,143	1,127	1,134
12/16/2011	1,144	1,146.22	1,133	1,142
12/19/2011	1,136	1,150	1,133	1,145
12/20/2011	1,146	1,175	1,137	1,175
12/21/2011	1,186	1,195	1,173	1,183
12/22/2011	1,183	1,194	1,182	1,191
12/23/2011	1,203	1,217	1,198	1,214
12/28/2011	1,219	1,219	1,204	1,206
12/29/2011	1,213	1,222	1,204	1,222
12/30/2011	1,224	1,229	1,204	1,210

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2011 Historical Chart

Average

Low

High