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
16:08:16
1135.5 £
0.0000 (%0.00)
Previous Close: 1128
Day Low₺1123.5
Day High₺1136
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PSON.L: Pearson plc Historical Data

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,241.0514
CLOSE 1,241.5929

Low

LOW 1,090

High

HIGH 1,380
DATEOPENHIGHLOWCLOSE
01/02/20131,2001,2171,1971,205
01/03/20131,2061,2191,2021,211
01/04/20131,2111,2221,2031,222
01/07/20131,2181,2211,2071,210
01/08/20131,2111,2221,2031,207
01/09/20131,1961,2041,1771,199
01/10/20131,1971,2061,1891,193
01/11/20131,1951,2061,1911,199
01/14/20131,2041,2051,1771,182
01/15/20131,1911,2281,1901,221
01/16/20131,2241,2271,2131,216
01/17/20131,2201,2481,2151,232
01/18/20131,2401,250.451,2351,238
01/21/20131,2051,218.91,1841,202
01/22/20131,1911,1931,1741,181
01/23/20131,1871,1891,1651,168
01/24/20131,1651,190.361,1651,187
01/25/20131,1881,193.831,1791,185
01/28/20131,1901,1901,1741,180
01/29/20131,1751,1871,1711,178
01/30/20131,1821,2021,1761,192
01/31/20131,1881,205.91,1871,194
02/01/20131,1981,217.641,1981,210
02/04/20131,2101,2111,1901,191
02/05/20131,1941,2051,190.381,197
02/06/20131,2031,2681,2001,212
02/07/20131,2141,215.91,1991,203
02/08/20131,2101,2111,1981,204
02/11/20131,2081,2111,2031,209
02/12/20131,2091,2191,1991,218
02/13/20131,2201,2211,2091,212
02/14/20131,2131,2141,2021,207
02/15/20131,2051,2121,1781,184
02/18/20131,1931,195.981,1851,190
02/19/20131,1901,2091,1891,205
02/20/20131,2071,2181,2031,205
02/21/20131,2031,2241,1931,222
02/22/20131,2291,2291,2081,216
02/25/20131,1601,1881,1311,171
02/26/20131,1521,1721,1481,153
02/27/20131,1561,1591,136.971,145
02/28/20131,1531,1641,1481,155
03/01/20131,1581,1751,1531,172
03/04/20131,1741,1821,1621,168
03/05/20131,1721,1841,169.971,180
03/06/20131,1811,1851,1741,175
03/07/20131,1741,1791,1651,165
03/08/20131,1701,1751,158.191,165
03/11/20131,1661,192.941,1611,187
03/12/20131,1871,1951,1821,186
03/13/20131,1901,1991,179.321,199
03/14/20131,2041,2091,1981,204
03/15/20131,2071,2091,1991,208
03/18/20131,1941,2111,1891,204
03/19/20131,2041,2131,1911,191
03/20/20131,1801,181.751,163.191,170
03/21/20131,1691,1741,1651,172
03/22/20131,1691,1841,1641,177
03/25/20131,1821,1891,1761,185
03/26/20131,1861,1901,1681,176
03/27/20131,1821,1821,1551,176
03/28/20131,1781,2031,173.031,184
04/02/20131,1821,196.541,1811,181
04/03/20131,1541,1891,1351,143
04/04/20131,1501,1771,1351,142
04/05/20131,1431,1461,1231,138
04/08/20131,1461,1511,1331,141
04/09/20131,1461,1481,1341,138
04/10/20131,1461,1551,1391,151
04/11/20131,1551,1581,1461,155
04/12/20131,1521,1521,1351,143
04/15/20131,1011,1481,0901,138
04/16/20131,1351,139.581,127.751,135
04/17/20131,1421,1451,1251,132
04/18/20131,1381,1401,1151,119
04/19/20131,1201,1251,1101,120
04/22/20131,1261,1281,1161,124
04/23/20131,1261,1301,1161,130
04/24/20131,1301,142.211,1261,140
04/25/20131,1381,1581,1371,149
04/26/20131,1441,1651,1401,144
04/29/20131,1451,1571,1351,150
04/30/20131,1501,1731,1471,171
05/01/20131,1711,1861,1641,183
05/02/20131,1751,1811,1621,169
05/03/20131,1691,1741,1651,171
05/07/20131,1751,1831,1701,178
05/08/20131,1781,1791,1641,178
05/09/20131,1811,1871,1741,186
05/10/20131,1881,2101,1871,206
05/13/20131,2031,2091,1871,197
05/14/20131,2011,2051,188.621,195
05/15/20131,1971,2161,190.031,206
05/16/20131,2101,2101,1981,204
05/17/20131,2061,2141,198.381,202
05/20/20131,2061,2211,2001,220
05/21/20131,2231,2621,2171,262
05/22/20131,2671,2781,2521,265
05/23/20131,2551,258.031,2171,217
05/24/20131,2201,2271,210.461,223
05/28/20131,2301,2461,2251,241
05/29/20131,2431,2431,2081,225
05/30/20131,2261,2411,2241,238
05/31/20131,2311,2451,2231,229
06/03/20131,2251,226.281,2031,203
06/04/20131,2121,2261,2051,213
06/05/20131,2101,2131,1871,190
06/06/20131,1911,1931,1741,177
06/07/20131,1791,1791,1641,179
06/10/20131,1741,1991,1731,193
06/11/20131,1931,1981,169.51,181
06/12/20131,1811,1971,1701,175
06/13/20131,1691,1831,1641,179
06/14/20131,1841,1861,1721,182
06/17/20131,1841,2081,1831,200
06/18/20131,1991,2161,1961,200
06/19/20131,2011,2031,1761,188
06/20/20131,1801,1801,150.721,162
06/21/20131,1671,1811,1601,160
06/24/20131,1611,1651,1511,152
06/25/20131,1581,1601,1471,155
06/26/20131,1561,1591,1451,156
06/27/20131,1571,1591,1261,154
06/28/20131,1531,184.551,1521,171
07/01/20131,1701,1811,1451,162
07/02/20131,1651,1931,1631,192
07/03/20131,1841,1961,1791,195
07/04/20131,2001,2131,1941,206
07/05/20131,2111,2271,2031,209
07/08/20131,2161,2271,2121,214
07/09/20131,2021,2311,2021,221
07/10/20131,2171,2331,2151,230
07/11/20131,2401,2491,2331,242
07/12/20131,2421,2571,2411,247
07/15/20131,2481,2681,2481,255
07/16/20131,2541,2611,2341,248
07/17/20131,2721,280.111,2421,245
07/18/20131,2411,2681,2391,264
07/19/20131,2621,2681,2511,263
07/22/20131,2611,2641,2511,254
07/23/20131,2631,2631,2501,250
07/24/20131,2521,2641,2521,260
07/25/20131,2561,2611,2431,252
07/26/20131,2901,3701,2881,329
07/29/20131,3401,3471,3091,312
07/30/20131,3141,3351,3121,329
07/31/20131,3251,3621,3241,350
08/01/20131,3541,3561,3251,344
08/02/20131,3501,3501,330.151,336
08/05/20131,3391,3421,3231,334
08/06/20131,3341,3371,3221,337
08/07/20131,3341,3351,3121,325
08/08/20131,3271,3281,3181,324
08/09/20131,3271,3471,3201,340
08/12/20131,3231,3411,3231,341
08/13/20131,3381,3481,3331,347
08/14/20131,3301,3391,3201,332
08/15/20131,3301,3311,3081,313
08/16/20131,3111,3221,3081,314
08/19/20131,3131,3251,3061,320
08/20/20131,3121,3171,3021,311
08/21/20131,3131,3241,3081,308
08/22/20131,3131,3301,3131,325
08/23/20131,3261,3371,3211,330
08/27/20131,3301,3381,3171,317
08/28/20131,3131,3221,3111,316
08/29/20131,2901,2991,2741,280
08/30/20131,2841,2861,2691,271
09/02/20131,2761,3001,2741,299
09/03/20131,2981,2981,2741,278
09/04/20131,2791,2871,268.661,283
09/05/20131,2871,2981,2821,285
09/06/20131,2861,2911,2761,291
09/09/20131,2901,2901,2771,282
09/10/20131,2861,3041,2851,299
09/11/20131,3071,3071,2791,291
09/12/20131,2881,2911,2731,275
09/13/20131,2741,2911,2741,283
09/16/20131,2911,2911,2741,277
09/17/20131,2741,2801,2691,277
09/18/20131,2821,2911,2791,286
09/19/20131,2951,2991,2791,286
09/20/20131,2771,3031,2761,301
09/23/20131,3031,3031,2771,284
09/24/20131,2831,2851,2781,280
09/25/20131,2741,2791,2591,262
09/26/20131,2621,2621,2491,253
09/27/20131,2541,2611,2501,258
09/30/20131,2461,2591,2461,257
10/01/20131,2571,2581,2411,250
10/02/20131,2471,2511,2131,225
10/03/20131,2221,2401,2211,226
10/04/20131,2241,2461,2211,239
10/07/20131,2351,2421,2251,240
10/08/20131,2391,2441,236.61,243
10/09/20131,2451,2601,2361,254
10/10/20131,2601,2991,2551,297
10/11/20131,3091,3091,2841,292
10/14/20131,2911,3081,2861,306
10/15/20131,3101,3181,3061,311
10/16/20131,3141,3191,2971,314
10/17/20131,3141,3231,3081,317
10/18/20131,3261,3371,3221,336
10/21/20131,3401,3471,3351,347
10/22/20131,3491,3561,3421,351
10/23/20131,3521,3571,3371,343
10/24/20131,3481,3621,3441,355
10/25/20131,3541,3651,3481,364
10/28/20131,3651,3691,3601,362
10/29/20131,3661,3731,3511,365
10/30/20131,3451,3541,2911,316
10/31/20131,3021,3111,2921,304
11/01/20131,3021,3141,2951,298
11/04/20131,2991,3091,2951,297
11/05/20131,2911,298.841,2831,292
11/06/20131,2981,3121,2951,306
11/07/20131,3031,308.131,2911,293
11/08/20131,2901,3051,2841,303
11/11/20131,3031,3091,2931,306
11/12/20131,3041,3111,3001,311
11/13/20131,3091,3141,2961,301
11/14/20131,3101,330.831,3101,325
11/15/20131,3261,3801,3221,338
11/18/20131,3341,3361,3191,328
11/19/20131,3281,3331,3241,329
11/20/20131,3531,3601,3381,342
11/21/20131,3371,3501,3361,342
11/22/20131,3441,3521,3381,339
11/25/20131,3421,3501,3381,341
11/26/20131,3411,350.611,3371,341
11/27/20131,3411,3541,3411,350
11/28/20131,3501,3601,3481,352
11/29/20131,3491,358.161,3471,350
12/02/20131,3501,3521,3381,343
12/03/20131,3411,3481,3301,332
12/04/20131,3201,3351,2941,295
12/05/20131,2881,3011,2821,287
12/06/20131,2901,2941,2831,290
12/09/20131,2911,2951,2861,286
12/10/20131,2791,2881,2761,286
12/11/20131,2871,3021,2861,286
12/12/20131,2831,2841,2641,271
12/13/20131,2701,2881,2701,281
12/16/20131,2791,2881,2781,288
12/17/20131,2831,2951,2801,293
12/18/20131,3001,3021,2791,280
12/19/20131,2901,3001,2721,300
12/20/20131,3021,3151,2971,309
12/23/20131,3101,3221,3051,318
12/24/20131,3161,338.151,3141,326
12/27/20131,3311,3461,3311,345
12/30/20131,3451,3491,336.31,340
12/31/20131,3391,3451,3321,341