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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,141.3617
CLOSE 1,140.8775

Low

LOW 981

High

HIGH 1,351
DATEOPENHIGHLOWCLOSE
01/02/20141,3441,3511,3371,340
01/03/20141,3431,344.361,3161,318
01/06/20141,3161,322.631,310.721,318
01/07/20141,3201,3261,3091,309
01/08/20141,3071,311.121,2971,299
01/09/20141,2991,3081,2981,305
01/10/20141,3081,3241,3041,321
01/13/20141,3201,321.251,3091,318
01/14/20141,3111,3171,3051,315
01/15/20141,3221,3371,3061,311
01/16/20141,3101,3101,2911,291
01/17/20141,2931,2991,2781,280
01/20/20141,2791,3061,2791,306
01/21/20141,3121,317.281,303.951,311
01/22/20141,3101,3131,2961,298
01/23/20141,2131,242.641,1851,191
01/24/20141,1901,1961,1571,171
01/27/20141,1661,1691,1251,126
01/28/20141,1331,1401,1231,125
01/29/20141,1361,1451,0941,104
01/30/20141,1081,1191,1051,115
01/31/20141,1181,1221,0921,112
02/03/20141,1121,1161,096.311,107
02/04/20141,1051,1051,0861,088
02/05/20141,0841,1031,0741,084
02/06/20141,0871,0911,0721,086
02/07/20141,0901,1031,0861,094
02/10/20141,0931,1171,0931,114
02/11/20141,1131,1321,1111,130
02/12/20141,1301,1401,1221,131
02/13/20141,1281,1291,1141,115
02/14/20141,1181,1241,1141,119
02/17/20141,1171,1251,114.51,117
02/18/20141,1221,1221,0991,112
02/19/20141,1081,1141,1051,110
02/20/20141,1051,1111,099.891,110
02/21/20141,1151,1231,1121,113
02/24/20141,1111,1151,0961,099
02/25/20141,1001,1021,092.711,098
02/26/20141,0971,1011,0801,085
02/27/20141,0831,0851,0721,076
02/28/20149971,0209811,013
03/03/20141,0021,025993.51,023
03/04/20141,0341,0501,0231,024
03/05/20141,0211,032.891,0091,020
03/06/20141,0211,0331,011.481,033
03/07/20141,0341,0681,0271,054
03/10/20141,0531,0571,0191,022
03/11/20141,0211,0251,0001,001
03/12/20141,0011,006994998
03/13/20149971,011994998.5
03/14/20149951,010993.51,006
03/17/20141,0041,0251,0041,023
03/18/20141,0221,035.781,0201,027
03/19/20141,0251,029.081,0141,014
03/20/20141,0101,010.55999999.5
03/21/2014997.51,0129971,011
03/24/20141,0121,0141,0001,004
03/25/20141,0041,023.281,0021,020
03/26/20141,0241,0501,0241,036
03/27/20141,0381,0391,0231,026
03/28/20141,0281,0411,025.491,039
03/31/20141,0431,0671,0431,063
04/01/20141,0611,0611,0321,044
04/02/20141,0121,0461,0041,014
04/03/20141,0141,0371,0031,008
04/04/20141,0311,0641,005.751,033
04/07/20141,0251,0331,0201,025
04/08/20141,0211,0231,0011,023
04/09/20141,0251,042.881,0221,036
04/10/20141,0401,0481,0351,041
04/11/20141,0321,0421,0291,038
04/14/20141,0311,0511,0301,051
04/15/20141,0501,0591,0401,045
04/16/20141,0481,0621,0481,054
04/17/20141,0561,0631,0471,062
04/22/20141,0611,0681,0561,060
04/23/20141,0621,0641,0531,056
04/24/20141,0571,0581,0441,050
04/25/20141,0511,0931,0511,090
04/28/20141,0901,1141,0801,103
04/29/20141,1051,1151,0871,097
04/30/20141,0941,135.841,0911,109
05/01/20141,1131,1171,0971,102
05/02/20141,1011,1011,0841,094
05/06/20141,1031,1301,1031,112
05/07/20141,1101,1131,092.641,101
05/08/20141,0991,1241,0991,118
05/09/20141,1191,1431,111.311,137
05/12/20141,1361,1371,1211,134
05/13/20141,1401,1551,136.21,146
05/14/20141,1441,1611,1421,159
05/15/20141,1581,1631,143.581,150
05/16/20141,1521,1701,1381,170
05/19/20141,1721,1821,1661,175
05/20/20141,1771,1771,1561,156
05/21/20141,1531,1561,1281,132
05/22/20141,1241,1511,1151,144
05/23/20141,1421,1461,1291,137
05/27/20141,1421,1601,141.441,152
05/28/20141,1511,153.931,1341,147
05/29/20141,1461,1691,1451,164
05/30/20141,1641,1751,1581,171
06/02/20141,1741,1791,1641,174
06/03/20141,1741,175.921,1681,171
06/04/20141,1701,1781,1521,158
06/05/20141,1561,158.851,147.941,148
06/06/20141,1491,1521,1401,143
06/09/20141,1431,1501,1391,149
06/10/20141,1481,1501,129.931,132
06/11/20141,1351,1421,1141,127
06/12/20141,1331,1371,1251,129
06/13/20141,1261,1281,1141,119
06/16/20141,1161,120.721,0981,099
06/17/20141,1001,118.021,0991,108
06/18/20141,1071,1191,1031,107
06/19/20141,1131,145.391,1081,123
06/20/20141,1241,1311,1191,119
06/23/20141,1331,1391,1141,119
06/24/20141,1231,1361,118.361,134
06/25/20141,1331,1341,1241,128
06/26/20141,1321,1451,1321,144
06/27/20141,1441,1471,0941,135
06/30/20141,1341,1541,1271,154
07/01/20141,1541,1621,1371,160
07/02/20141,1591,1601,1331,134
07/03/20141,1321,1461,131.241,143
07/04/20141,1431,1551,1401,147
07/07/20141,1481,1551,1441,149
07/08/20141,1471,148.791,1241,127
07/09/20141,1251,1281,1091,109
07/10/20141,1111,1191,0891,092
07/11/20141,0951,0951,0841,087
07/14/20141,0881,1111,0821,109
07/15/20141,1061,1181,1021,104
07/16/20141,1041,1181,1041,113
07/17/20141,1131,1191,1081,109
07/18/20141,1081,1321,1021,128
07/21/20141,1261,1291,1021,106
07/22/20141,1081,1111,0931,103
07/23/20141,1031,1171,0981,112
07/24/20141,1141,1151,0991,101
07/25/20141,1351,1541,1261,132
07/28/20141,1291,157.221,1221,153
07/29/20141,1541,1571,1411,144
07/30/20141,1461,1471,1271,134
07/31/20141,1311,1461,1281,141
08/01/20141,1441,1441,1221,137
08/04/20141,1371,1411,1101,114
08/05/20141,1161,1331,1151,126
08/06/20141,1251,1281,1111,124
08/07/20141,1201,1211,1091,119
08/08/20141,1121,1131,1011,106
08/11/20141,1091,1221,106.931,120
08/12/20141,1221,134.521,1141,121
08/13/20141,1081,1291,0921,105
08/14/20141,1051,1271,0991,120
08/15/20141,1111,1331,1111,120
08/18/20141,1261,144.541,1241,132
08/19/20141,1331,1461,130.241,135
08/20/20141,1351,1371,1251,128
08/21/20141,1261,1291,1171,125
08/22/20141,1281,1441,1251,128
08/26/20141,1331,1331,1191,121
08/27/20141,1231,1231,1131,121
08/28/20141,1181,1201,092.671,111
08/29/20141,1161,122.281,095.041,111
09/01/20141,1091,1151,103.121,105
09/02/20141,1061,1091,102.11,108
09/03/20141,1071,110.861,1031,103
09/04/20141,1081,1161,0981,109
09/05/20141,1111,1271,1051,109
09/08/20141,1071,1181,0981,117
09/09/20141,1151,1381,1121,131
09/10/20141,1331,1641,1231,161
09/11/20141,1631,1641,1451,154
09/12/20141,1571,1801,1491,178
09/15/20141,1781,2101,177.811,206
09/16/20141,2211,2341,2191,226
09/17/20141,2311,2321,2111,216
09/18/20141,2161,2301,2061,218
09/19/20141,2251,2401,2191,238
09/22/20141,2321,2321,2161,221
09/23/20141,2301,2321,2051,214
09/24/20141,2121,2341,2051,231
09/25/20141,2291,2441,2261,230
09/26/20141,2291,2391,220.361,233
09/29/20141,2221,2261,2031,225
09/30/20141,2271,2441,2231,240
10/01/20141,2391,2451,2311,241
10/02/20141,2411,2411,2021,204
10/03/20141,2061,2131,2001,205
10/06/20141,2031,2181,196.361,209
10/07/20141,2081,2091,1861,187
10/08/20141,1881,1991,1791,195
10/09/20141,2041,2051,1721,173
10/10/20141,1651,1731,1351,155
10/13/20141,1421,1601,1371,147
10/14/20141,1411,1591,1351,137
10/15/20141,1391,1391,1131,113
10/16/20141,1201,1371,0971,132
10/17/20141,1301,1401,1211,131
10/20/20141,1291,1421,1201,137
10/21/20141,1351,1671,1321,165
10/22/20141,1641,1731,1561,170
10/23/20141,1671,1711,1461,169
10/24/20141,1631,1781,1141,139
10/27/20141,1471,1521,126.381,136
10/28/20141,1401,151.971,1321,133
10/29/20141,1411,1641,1411,155
10/30/20141,1651,1651,1431,160
10/31/20141,1711,1771,1601,170
11/03/20141,1651,1761,1551,160
11/04/20141,1581,1701,1551,161
11/05/20141,1701,1771,1661,175
11/06/20141,1721,1901,1701,186
11/07/20141,1891,192.451,1791,180
11/10/20141,1831,1861,1781,183
11/11/20141,1871,191.761,1781,184
11/12/20141,1801,1891,1791,183
11/13/20141,1861,205.751,1841,201
11/14/20141,2011,218.361,2011,211
11/17/20141,2061,2311,2061,228
11/18/20141,2301,246.51,2281,239
11/19/20141,2441,2491,2211,230
11/20/20141,2301,2301,2131,220
11/21/20141,2201,2301,2201,224
11/24/20141,2221,2251,2181,219
11/25/20141,2211,2441,2161,224
11/26/20141,2251,2411,2171,219
11/27/20141,2241,2251,2191,224
11/28/20141,2231,2341,2231,231
12/01/20141,2281,2391,2191,227
12/02/20141,2301,2361,2241,225
12/03/20141,2201,2281,2161,216
12/04/20141,2171,2221,2101,212
12/05/20141,2161,2291,2151,220
12/08/20141,2141,2241,2101,210
12/09/20141,2051,2071,1821,187
12/10/20141,1871,197.751,1821,184
12/11/20141,1831,1881,1601,170
12/12/20141,1641,1671,1381,138
12/15/20141,1281,1561,1181,118
12/16/20141,1331,150.661,1201,148
12/17/20141,1391,1631,1361,157
12/18/20141,1731,1971,1611,190
12/19/20141,1991,2091,1711,181
12/22/20141,1851,1971,1791,181
12/23/20141,1871,189.281,1741,186
12/24/20141,1901,1901,167.641,179
12/29/20141,1881,1981,1791,188
12/30/20141,1841,1841,1631,169
12/31/20141,1781,1941,1781,190