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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,186.9921
CLOSE 1,185.2589

Low

LOW 695

High

HIGH 1,517.42
DATEOPENHIGHLOWCLOSE
01/02/20151,1921,1921,1661,176
01/05/20151,1711,188.661,1561,160
01/06/20151,1631,1631,1331,144
01/07/20151,1501,1531,1361,140
01/08/20151,1471,1751,146.641,163
01/09/20151,1581,1971,1571,177
01/12/20151,1801,1971,1741,185
01/13/20151,1791,2081,1781,195
01/14/20151,1851,2001,1751,187
01/15/20151,1901,201.641,1701,200
01/16/20151,1921,2241,1901,221
01/19/20151,2181,2381,213.251,228
01/20/20151,2331,2471,2261,236
01/21/20151,2431,3041,2401,296
01/22/20151,3011,3211,255.171,318
01/23/20151,3201,3501,3171,349
01/26/20151,3451,350.361,3331,346
01/27/20151,3481,3481,3101,321
01/28/20151,3251,3411,3191,340
01/29/20151,3341,3631,329.251,361
01/30/20151,3651,3781,3411,351
02/02/20151,3621,3681,3471,363
02/03/20151,3631,3711,348.721,357
02/04/20151,3611,3741,3341,370
02/05/20151,3651,3751,3441,358
02/06/20151,3581,3811,3411,375
02/09/20151,3691,3711,3491,366
02/10/20151,3641,3951,3561,384
02/11/20151,3781,3811,3601,372
02/12/20151,3751,3791,3541,375
02/13/20151,3801,3841,3561,362
02/16/20151,3621,3741,3571,369
02/17/20151,3621,3791,3561,372
02/18/20151,3771,3851,3721,379
02/19/20151,3791,4021,3731,398
02/20/20151,3941,3971,3791,391
02/23/20151,3961,4151,3941,413
02/24/20151,4161,4241,4031,411
02/25/20151,4071,4191,4051,413
02/26/20151,4081,409.751,3731,396
02/27/20151,3861,4381,3861,420
03/02/20151,4301,432.51,4131,424
03/03/20151,4261,4331,409.641,414
03/04/20151,4101,4311,3911,431
03/05/20151,4321,4571,4271,454
03/06/20151,4531,4551,4381,450
03/09/20151,4471,4571,4371,451
03/10/20151,4491,4631,432.681,443
03/11/20151,4471,4621,4471,451
03/12/20151,4561,4661,4431,448
03/13/20151,4511,466.361,4431,454
03/16/20151,4611,4851,459.31,481
03/17/20151,4871,4941,4741,477
03/18/20151,4791,5041,4691,502
03/19/20151,5061,5061,4771,493
03/20/20151,4941,503.681,485.951,492
03/23/20151,4881,4921,4781,491
03/24/20151,4861,5151,4851,508
03/25/20151,5101,517.421,4931,498
03/26/20151,4951,5021,418.441,479
03/27/20151,4831,4851,393.421,465
03/30/20151,4791,500.281,4611,480
03/31/20151,4821,4841,4421,451
04/01/20151,4511,4781,4361,443
04/02/20151,4221,4651,4221,436
04/07/20151,4391,4681,4321,443
04/08/20151,4351,4471,4311,431
04/09/20151,4451,4851,4371,466
04/10/20151,4681,4751,4521,471
04/13/20151,4531,4651,4321,443
04/14/20151,4361,4431,4161,425
04/15/20151,4311,4331,4211,427
04/16/20151,4291,4301,3681,370
04/17/20151,3771,399.51,3521,355
04/20/20151,3651,3841,3631,374
04/21/20151,3821,4201,3801,409
04/22/20151,4191,4251,377.251,397
04/23/20151,4031,4171,3881,402
04/24/20151,4091,4321,3581,360
04/27/20151,3661,3721,3411,354
04/28/20151,3591,3591,3241,334
04/29/20151,3401,3511,3191,324
04/30/20151,3231,332.191,3111,320
05/01/20151,3151,3411,301.581,337
05/05/20151,3581,3671,3041,304
05/06/20151,3001,3141,2861,289
05/07/20151,2861,3221,279.751,309
05/08/20151,3241,3291,2961,317
05/11/20151,3191,3271,3141,318
05/12/20151,3211,3391,3001,301
05/13/20151,3011,3191,2971,302
05/14/20151,3011,3271,2931,323
05/15/20151,3271,3311,3111,315
05/18/20151,3201,3301,306.441,325
05/19/20151,3131,3531,3031,340
05/20/20151,3431,3491,3381,347
05/21/20151,3451,3561,3341,342
05/22/20151,3441,3461,3291,339
05/26/20151,3431,3611,3191,322
05/27/20151,3281,3421,3231,338
05/28/20151,3371,347.51,3281,335
05/29/20151,3321,3391,3021,307
06/01/20151,3091,3271,3081,309
06/02/20151,3151,3191,2981,300
06/03/20151,2951,3151,2871,303
06/04/20151,3021,3051,2801,287
06/05/20151,2871,3011,2781,296
06/08/20151,2971,3201,2951,304
06/09/20151,3091,3121,2651,273
06/10/20151,2681,2801,2601,272
06/11/20151,2641,2901,2611,286
06/12/20151,2791,286.261,2691,272
06/15/20151,2661,2781,2631,269
06/16/20151,2641,2751,2541,270
06/17/20151,2681,2751,252.351,267
06/18/20151,2511,2631,2451,253
06/19/20151,2491,2611,2401,248
06/22/20151,2681,277.651,2581,265
06/23/20151,2681,2761,2611,272
06/24/20151,2691,2871,2671,273
06/25/20151,2701,2781,2651,271
06/26/20151,2631,2651,2511,257
06/29/20151,2321,2441,2261,229
06/30/20151,2231,2291,2051,205
07/01/20151,2101,2371,2101,230
07/02/20151,2271,2321,2111,215
07/03/20151,2151,2341,2151,221
07/06/20151,2131,2341,209.31,222
07/07/20151,2241,2361,2121,212
07/08/20151,2091,2141,1921,201
07/09/20151,2001,2271,1901,216
07/10/20151,2311,2381,2161,236
07/13/20151,2191,2531,2171,250
07/14/20151,2391,2401,2251,231
07/15/20151,2371,2401,227.51,228
07/16/20151,2351,264.611,2311,263
07/17/20151,2641,2801,263.811,275
07/20/20151,2721,2991,2341,255
07/21/20151,2591,2671,2531,257
07/22/20151,2531,253.021,2081,209
07/23/20151,2151,2571,2061,234
07/24/20151,2421,2801,2141,219
07/27/20151,2231,227.61,1531,161
07/28/20151,1671,1761,1541,174
07/29/20151,1801,1971,175.951,196
07/30/20151,1971,2031,1851,193
07/31/20151,1931,2041,1841,203
08/03/20151,1951,2021,1841,189
08/04/20151,1931,196.021,1811,194
08/05/20151,1951,2031,1911,198
08/06/20151,1931,2031,1931,196
08/07/20151,1931,1971,1891,191
08/10/20151,1961,1991,1831,192
08/11/20151,1871,188.31,1731,173
08/12/20151,1681,1731,1561,166
08/13/20151,1481,1631,1431,151
08/14/20151,1571,1691,1461,159
08/17/20151,1701,1761,1561,162
08/18/20151,1621,1691,1581,161
08/19/20151,1591,1611,1411,144
08/20/20151,1481,1681,1421,143
08/21/20151,1281,165.771,1171,117
08/24/20151,0911,109.51,0511,074
08/25/20151,0821,1131,0741,106
08/26/20151,0951,1081,0811,082
08/27/20151,1061,1091,096.851,106
08/28/20151,1071,1331,102.641,133
09/01/20151,1251,1271,0101,092
09/02/20151,0911,096.951,0791,082
09/03/20151,0901,1091,0881,107
09/04/20151,0941,123.041,0901,091
09/07/20151,1111,1281,1081,124
09/08/20151,1321,1521,1321,145
09/09/20151,1681,1681,153.291,161
09/10/20151,1501,1591,1391,149
09/11/20151,1491,1521,1351,137
09/14/20151,1451,1531,1291,129
09/15/20151,1331,147.111,1251,140
09/16/20151,1461,1511,1371,141
09/17/20151,1441,1471,1251,131
09/18/20151,1271,1271,1031,123
09/21/20151,1231,1401,1171,130
09/22/20151,1271,1301,0981,100
09/23/20151,0971,1261,0901,119
09/24/20151,1211,1221,0941,098
09/25/20151,1171,1371,1091,125
09/28/20151,1251,1261,1091,112
09/29/20151,0981,1091,0931,099
09/30/20151,1191,1271,1071,127
10/01/20151,1521,1951,1481,152
10/02/20151,1551,1781,1481,167
10/05/20151,1871,190.251,179.261,188
10/06/20151,1941,2011,1821,200
10/07/20151,1971,2031,1851,198
10/08/20151,1921,2151,1881,213
10/09/20151,2211,2271,2141,224
10/12/20151,2181,2211,2061,206
10/13/20151,2081,2081,1861,193
10/14/20151,1901,1901,1741,176
10/15/20151,1841,1941,1761,189
10/16/20151,1931,1971,1801,183
10/19/20151,1801,196.281,1751,188
10/20/20151,1861,1931,1801,188
10/21/20151,0721,093975998.5
10/22/2015975977.95905.5950
10/23/2015934948.58886.5900.5
10/26/2015895.5948.58879905
10/27/2015895.5938.25868868
10/28/2015870892.5858887
10/29/2015890893.5871.5875.5
10/30/2015879.5883856.25861.5
11/02/2015858866.5857.5861.5
11/03/2015862865853862.5
11/04/2015862875862867.5
11/05/2015868.5872.5842847.5
11/06/2015846851824827.5
11/09/2015826839.73816.26821.5
11/10/2015830.5835.5819822.5
11/11/2015820.5833812819
11/12/2015818818.07768.5774
11/13/2015773782747781.5
11/16/2015771784.8760.5765
11/17/2015772789763789
11/18/2015785814777812
11/19/2015812822.03807.35815
11/20/2015818.5832.5809.41825
11/23/2015814.5818807.5816.5
11/24/2015810812.5787.5808.5
11/25/2015811836809835.5
11/26/2015837846.5827.5834.5
11/27/2015830834.5827.5829
11/30/2015827.5830.46822826
12/01/2015823832805.79823.5
12/02/2015828832820.5823
12/03/2015819.5823800801.5
12/04/2015800.5804.16778782
12/07/2015783787.5773.32778.5
12/08/2015778.5778.5753.5764
12/09/2015756.5756.5731.5743.5
12/10/2015738.5753.5735.5737
12/11/2015733734713.5714
12/14/2015714.5714.5695695
12/15/2015701.5710696707
12/16/2015722.5749.5722.5743.5
12/17/2015757760746751.5
12/18/2015750753737.76748.5
12/21/2015745.5759.5745.5749
12/22/2015753759.5749.82750
12/23/2015756.5771755767.5
12/24/2015771771.74763.5768
12/29/2015767.5767.5740.5745.5
12/30/2015746747.5736740
12/31/2015736741730.5736