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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,202.7024
CLOSE 1,202.0198

Low

LOW 1,103.06

High

HIGH 1,302
DATEOPENHIGHLOWCLOSE
01/03/20121,2381,2521,224.041,234
01/04/20121,2321,2391,2261,229
01/05/20121,2301,2301,2081,212
01/06/20121,2091,2331,2091,229
01/09/20121,2281,2351,217.111,226
01/10/20121,2341,240.11,2231,237
01/11/20121,2321,2391,2221,232
01/12/20121,2381,2411,2181,222
01/13/20121,2291,2371,2101,217
01/16/20121,2171,2581,2141,250
01/17/20121,2621,2661,2431,255
01/18/20121,2561,2571,234.641,246
01/19/20121,2551,2581,1801,230
01/20/20121,2301,2381,2141,233
01/23/20121,2311,2381,2261,236
01/24/20121,2191,2241,1821,183
01/25/20121,1891,1981,1761,180
01/26/20121,1801,1921,1711,177
01/27/20121,1741,1871,1701,170
01/30/20121,1601,1711,1541,155
01/31/20121,1701,1831,1571,173
02/01/20121,1731,2041,1721,186
02/02/20121,1891,2001,1741,196
02/03/20121,1971,2171,1881,205
02/06/20121,2091,2091,196.221,206
02/07/20121,2041,2111,1891,201
02/08/20121,2011,2081,1751,183
02/09/20121,1891,2051,1831,202
02/10/20121,2001,2021,1801,188
02/13/20121,1891,1971,1811,197
02/14/20121,1921,2091,1921,206
02/15/20121,2041,2121,1971,210
02/16/20121,2031,2251,2011,221
02/17/20121,2271,2371,2201,224
02/20/20121,2311,2341,2181,226
02/21/20121,2231,2301,2101,218
02/22/20121,2221,2251,2051,217
02/23/20121,2141,2331,2111,233
02/24/20121,2391,259.511,2311,251
02/27/20121,2431,2451,1861,204
02/28/20121,2041,208.851,1791,201
02/29/20121,2021,2081,1921,199
03/01/20121,1941,2151,1901,211
03/02/20121,2121,2181,2021,208
03/05/20121,2011,214.81,2001,206
03/06/20121,2041,2061,1801,190
03/07/20121,1881,2051,1861,194
03/08/20121,1991,2121,1971,209
03/09/20121,2071,2151,2031,203
03/12/20121,2051,2211,2021,219
03/13/20121,2201,2271,2171,221
03/14/20121,2241,2261,2101,220
03/15/20121,2171,2191,2011,210
03/16/20121,2121,226.371,2081,226
03/19/20121,2221,227.481,217.51,225
03/20/20121,2221,222.151,2041,207
03/21/20121,2061,2171,2041,215
03/22/20121,2091,2141,1951,205
03/23/20121,2091,2231,2061,219
03/26/20121,2191,2361,2141,228
03/27/20121,2261,2321,2121,214
03/28/20121,2151,2181,198.721,200
03/29/20121,1971,1991,1691,170
03/30/20121,1721,1791,1641,165
04/02/20121,1651,2251,1621,221
04/03/20121,2211,2221,1801,184
04/04/20121,1501,178.71,1311,136
04/05/20121,1361,1461,1241,135
04/10/20121,1261,132.741,1181,119
04/11/20121,1141,1361,1101,132
04/12/20121,1301,1411,1241,134
04/13/20121,1331,1331,1121,115
04/16/20121,1101,1281,1101,124
04/17/20121,1241,1401,1241,133
04/18/20121,1331,1381,1171,119
04/19/20121,1191,1241,1081,113
04/20/20121,1101,1271,103.061,126
04/23/20121,1241,1261,1061,111
04/24/20121,1091,1291,1091,120
04/25/20121,1251,1521,1251,145
04/26/20121,1511,1541,1361,150
04/27/20121,1461,1711,1391,167
04/30/20121,1641,1661,1581,160
05/01/20121,1551,1611,1501,153
05/02/20121,1581,1671,1521,161
05/03/20121,1601,1741,1581,166
05/04/20121,1591,1731,1501,151
05/08/20121,1591,1861,1541,160
05/09/20121,1611,1661,1481,163
05/10/20121,1631,1741,1591,163
05/11/20121,1601,1701,1551,167
05/14/20121,1621,1621,1441,159
05/15/20121,1611,1711,1461,152
05/16/20121,1401,1591,1351,151
05/17/20121,1581,1581,1391,143
05/18/20121,1371,1471,1271,137
05/21/20121,1361,1451,1311,141
05/22/20121,1511,1541,1421,148
05/23/20121,1411,1421,1151,115
05/24/20121,1181,1411,1081,137
05/25/20121,1401,151.761,1351,142
05/28/20121,1481,1651,1431,154
05/29/20121,1591,1621,1471,155
05/30/20121,1521,154.531,1411,146
05/31/20121,1521,1521,1291,137
06/01/20121,1391,1401,1061,122
06/06/20121,1181,1421,1141,129
06/07/20121,1361,1521,1291,148
06/08/20121,1471,1551,1381,154
06/11/20121,1711,1771,1631,167
06/12/20121,1711,1741,1641,173
06/13/20121,1711,1781,1651,174
06/14/20121,1681,1861,1641,184
06/15/20121,1951,1951,1771,184
06/18/20121,1961,1971,1831,188
06/19/20121,1941,2121,1931,207
06/20/20121,2091,2141,2041,210
06/21/20121,2091,2191,2051,210
06/22/20121,2061,2091,1981,203
06/25/20121,2001,2061,1921,204
06/26/20121,2031,2111,1921,206
06/27/20121,2141,235.121,2061,235
06/28/20121,2351,2451,2311,243
06/29/20121,2591,2771,2541,266
07/02/20121,2611,2691,2511,262
07/03/20121,2591,2661,2481,254
07/04/20121,2551,2671,2511,260
07/05/20121,2621,2671,2491,250
07/06/20121,2451,2581,2451,253
07/09/20121,2491,2561,2341,244
07/10/20121,2411,2511,2351,244
07/11/20121,2401,2491,2321,246
07/12/20121,2391,2501,2381,249
07/13/20121,2511,2741,250.561,274
07/16/20121,2761,2771,2591,264
07/17/20121,2691,2711,2541,255
07/18/20121,2611,2771,2531,273
07/19/20121,2751,2911,2711,290
07/20/20121,2881,2931,2741,282
07/23/20121,2701,2841,263.851,270
07/24/20121,2711,2771,2581,261
07/25/20121,2611,2691,2571,261
07/26/20121,2711,3021,2701,294
07/27/20121,2681,2751,2171,230
07/30/20121,2391,2391,1901,190
07/31/20121,1901,202.41,1841,196
08/01/20121,1991,231.461,196.151,230
08/02/20121,2241,2331,2181,223
08/03/20121,2261,2391,2211,238
08/06/20121,2361,2441,2291,239
08/07/20121,2411,2481,2291,238
08/08/20121,2341,2481,2211,248
08/09/20121,2501,2541,226.151,235
08/10/20121,2331,2431,2331,239
08/13/20121,2401,2411,2251,232
08/14/20121,2271,2321,2181,225
08/15/20121,2121,2241,2061,209
08/16/20121,2101,2241,2011,212
08/17/20121,2181,2351,2121,226
08/20/20121,2281,2301,2221,226
08/21/20121,2281,2391,2211,236
08/22/20121,2331,2331,2131,215
08/23/20121,2221,2251,2051,212
08/24/20121,2151,2211,2111,217
08/28/20121,2221,2221,2051,209
08/29/20121,2081,2131,1991,206
08/30/20121,2051,2101,1931,201
08/31/20121,2021,2101,1941,195
09/03/20121,1961,2091,192.151,207
09/04/20121,2061,2111,1791,179
09/05/20121,1821,1921,1781,182
09/06/20121,1841,2041,1811,202
09/07/20121,2071,2111,1981,201
09/10/20121,1991,217.221,1911,197
09/11/20121,1961,1961,1701,173
09/12/20121,1811,1841,1571,162
09/13/20121,1651,1841,1621,179
09/14/20121,1931,2031,1831,189
09/17/20121,1881,1921,1801,183
09/18/20121,1781,1831,1751,175
09/19/20121,1791,1851,1731,184
09/20/20121,1841,1911,1791,182
09/21/20121,2001,2201,1951,217
09/24/20121,2101,2191,2051,217
09/25/20121,2191,2321,2141,232
09/26/20121,2221,2281,2131,220
09/27/20121,2251,2291,2111,217
09/28/20121,2231,2231,2081,210
10/01/20121,2121,2311,2081,226
10/02/20121,2191,2411,2141,237
10/03/20121,2321,2391,2221,230
10/04/20121,2321,2551,2281,252
10/05/20121,2531,2581,2421,255
10/08/20121,2541,2541,2421,250
10/09/20121,2541,2541,2421,250
10/10/20121,2481,2491,2381,241
10/11/20121,2451,2541,242.611,248
10/12/20121,2431,2431,2311,236
10/15/20121,2301,2461,2291,234
10/16/20121,2431,2481,2321,243
10/17/20121,2501,2501,2131,217
10/18/20121,2201,2241,2031,215
10/19/20121,2131,2211,2091,218
10/22/20121,2171,2171,2081,212
10/23/20121,2171,2381,2031,204
10/24/20121,2131,2171,2031,209
10/25/20121,2111,2181,2061,212
10/26/20121,2121,2371,2111,221
10/29/20121,2451,2531,1991,225
10/30/20121,2231,2381,2181,232
10/31/20121,2311,2511,2311,245
11/01/20121,2481,2571,2401,252
11/02/20121,2501,2581,2411,244
11/05/20121,2411,2441,2301,240
11/06/20121,2411,2471,2331,240
11/07/20121,2541,2701,2371,237
11/08/20121,2361,2471,2301,230
11/09/20121,2281,237.011,2221,225
11/12/20121,2261,2331,2241,225
11/13/20121,2241,2281,2171,221
11/14/20121,2161,2281,2101,210
11/15/20121,2071,2121,1881,189
11/16/20121,1881,1911,1731,173
11/19/20121,1771,1941,1761,191
11/20/20121,1891,2011,1841,196
11/21/20121,1951,1961,1771,182
11/22/20121,1821,1941,1731,175
11/23/20121,1781,1901,1751,189
11/26/20121,1901,1921,1801,184
11/27/20121,1911,1951,1571,168
11/28/20121,1661,178.121,163.11,178
11/29/20121,1801,181.421,1691,175
11/30/20121,1781,1841,1731,178
12/03/20121,1821,2041,1781,195
12/04/20121,1931,2071,1921,201
12/05/20121,2071,2071,1971,205
12/06/20121,2091,2141,1891,190
12/07/20121,1941,1961,1741,177
12/10/20121,1781,1851,1721,182
12/11/20121,1851,1971,1851,189
12/12/20121,1931,1981,1851,190
12/13/20121,1901,191.621,1811,184
12/14/20121,1881,1931,1791,185
12/17/20121,1901,1911,1731,175
12/18/20121,1871,2081,1821,205
12/19/20121,2051,2051,1951,199
12/20/20121,2001,2031,1901,200
12/21/20121,2011,2011,1891,195
12/24/20121,1891,212.21,1861,208
12/27/20121,2021,2111,1951,196
12/28/20121,1971,1991,1891,193
12/31/20121,1891,1991,1851,188