PSON.L: Pearson plc Historical Data

2016 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 822.3913

CLOSE 822.9921

Low

LOW 644.5

High

HIGH 989.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	726.5	732.31	705	720.5
01/05/2016	736	737	721	726
01/06/2016	725	725	708.76	716
01/07/2016	701.5	705	685.5	699
01/08/2016	701	704	689.5	689.5
01/11/2016	686	702	682.5	682.5
01/12/2016	685	712	680	694
01/13/2016	698	708.5	692	700.5
01/14/2016	691	722	689.5	719.5
01/15/2016	717.5	723	699.68	708.5
01/18/2016	704.5	708.5	684.5	692
01/19/2016	703.5	706.5	682	684.5
01/20/2016	675	675.5	644.5	657.5
01/21/2016	667	782.5	667	772
01/22/2016	788.5	790	740	757.5
01/25/2016	760	763	747	756.5
01/26/2016	746.5	771.5	738.5	769.5
01/27/2016	769.5	773	755.5	771.5
01/28/2016	769.5	791	769.5	777
01/29/2016	787	791.5	774	789
02/01/2016	795	806	782.5	789
02/02/2016	788.5	788.5	757.5	772.5
02/03/2016	769.5	772.5	749.5	757.5
02/04/2016	773.5	789.5	761.5	780.5
02/05/2016	779	803	768.39	778.5
02/08/2016	777	788.5	759.5	768
02/09/2016	767	773	744	752
02/10/2016	757	762.5	729	749
02/11/2016	744.5	744.5	715	719.5
02/12/2016	723	761	723	761
02/15/2016	779.5	783.5	769.5	778
02/16/2016	781.5	793.5	768.5	778.5
02/17/2016	782.5	811	782.5	805.5
02/18/2016	812.5	812.5	793.5	796.5
02/19/2016	796.5	800.5	789	794
02/22/2016	801	824	799.33	819
02/23/2016	812.5	814.73	789.5	793
02/24/2016	787.5	791	757.5	768.5
02/25/2016	773.5	805	773.5	801.5
02/26/2016	819.5	853	801.5	836
02/29/2016	835	866	832	859
03/01/2016	857	881	857	870.5
03/02/2016	856	862	846	856
03/03/2016	857	867.5	844	857
03/04/2016	857	877.5	857	871.5
03/07/2016	870	879.5	854	867
03/08/2016	857	887.5	856	874
03/09/2016	877	880.5	863.13	871.5
03/10/2016	868.5	877.5	849	850
03/11/2016	862.5	876	849.88	872
03/14/2016	877	885.5	869	877.5
03/15/2016	877	879.5	869.5	875
03/16/2016	877.5	890	874.58	887
03/17/2016	893.5	896.5	879	896.5
03/18/2016	895	909.5	887.63	894.5
03/21/2016	891.5	913	890.5	906
03/22/2016	902.5	913	859	913
03/23/2016	912.5	913.5	895	901
03/24/2016	896	897.5	880.32	883
03/29/2016	882.5	895.5	882.5	887.5
03/30/2016	894	911.5	894	905.5
03/31/2016	903.5	903.5	875	875
04/01/2016	866	866.5	844	848.5
04/04/2016	849.5	870.68	844.5	862
04/05/2016	862	866	841.5	862.5
04/06/2016	861.5	874	856.5	868
04/07/2016	836	836	802	825
04/08/2016	825.5	873.76	825.5	834
04/11/2016	829	847.5	828	834.5
04/12/2016	835.5	836.5	826.5	835
04/13/2016	845.5	863.85	820.5	841
04/14/2016	840	841	831	835.5
04/15/2016	836.5	867.63	826	836.5
04/18/2016	826.5	869.96	822.5	835.5
04/19/2016	834	846.5	821.5	846.5
04/20/2016	844	851.5	838.51	845
04/21/2016	847.5	854	830.5	834.5
04/22/2016	829.5	832	822	827.5
04/25/2016	825.5	830.5	808	808
04/26/2016	811	847.02	805	805
04/27/2016	803	809	802	804.5
04/28/2016	798.5	815.14	790.12	814.5
04/29/2016	808	813	798.5	805
05/03/2016	765	796	765	793
05/04/2016	793.5	794	781	784.5
05/05/2016	788	805	785.07	805
05/06/2016	804	822	802	820
05/09/2016	825	825	807.91	809.5
05/10/2016	813.5	821.5	804.5	808.5
05/11/2016	805.5	809.54	798.5	808
05/12/2016	804.5	815.5	796.5	806
05/13/2016	800.5	811.5	798	810
05/16/2016	805	812	800.5	804
05/17/2016	805	819.5	803	817
05/18/2016	816	818	808	814
05/19/2016	808	812	802.5	802.5
05/20/2016	807.5	816.5	805.95	816.5
05/23/2016	817.5	821.5	808	812
05/24/2016	811	815.5	807.5	814.5
05/25/2016	818	824	813.5	823.5
05/26/2016	823.5	829.5	820.69	825.5
05/27/2016	827	828.5	821.5	828.5
05/31/2016	827.5	843.5	827.5	838.5
06/01/2016	838	848	835	848
06/02/2016	850	859.65	847.5	849.5
06/03/2016	851	852.86	832	836.5
06/06/2016	840	855.5	839.68	852.5
06/07/2016	852.5	858.5	851	854.5
06/08/2016	849.5	853.5	844.5	848
06/09/2016	845	845	818.5	818.5
06/10/2016	814.5	815.85	793	797
06/13/2016	794	808	792.5	794.5
06/14/2016	792.5	811	788	788
06/15/2016	796	817	792.65	813.5
06/16/2016	801	811.5	798.5	807.5
06/17/2016	813	826.15	810.13	823
06/20/2016	842.5	861	841.5	855.5
06/21/2016	852.5	866.5	848.5	864.5
06/22/2016	873	885.58	864.5	876.5
06/23/2016	880.5	891.5	876.5	888
06/24/2016	865.5	920.5	847	914
06/27/2016	901	919	893.5	897.5
06/28/2016	914.5	918	898.5	908.5
06/29/2016	920.5	954.5	919.5	954.5
06/30/2016	950	967	948	967
07/01/2016	975	980.5	958	975
07/04/2016	980	981.5	959.05	962
07/05/2016	961	974.5	950.5	974
07/06/2016	972.5	989.5	953	954.5
07/07/2016	961	962	935.5	948
07/08/2016	939.5	951	931	944.5
07/11/2016	950	969	938.5	964.5
07/12/2016	973	985	960.5	969
07/13/2016	968	977	962.5	968
07/14/2016	973	980.5	952.5	953.5
07/15/2016	955	963.5	947.5	961.5
07/18/2016	961.5	967	958	958
07/19/2016	959.5	967.5	951.1	966.5
07/20/2016	968	981	961.5	966.5
07/21/2016	961.5	976	956.5	963
07/22/2016	960	975.5	957	968.5
07/25/2016	968.5	976	967	974
07/26/2016	975	976	963	964.5
07/27/2016	969.5	979.5	969.5	972
07/28/2016	977	984.5	969.9	970
07/29/2016	960	964.5	850	882
08/01/2016	885.5	949.99	839.5	882.5
08/02/2016	882	896.5	874.5	884.5
08/03/2016	883	887	863	883
08/04/2016	887	899.5	877.5	893.5
08/05/2016	893.5	899.5	880	882.5
08/08/2016	879.5	893.5	877.5	891.5
08/09/2016	894.5	894.5	882.74	889
08/10/2016	885	889.5	875.5	889.5
08/11/2016	889.5	890	880	890
08/12/2016	887	899	884.99	895
08/15/2016	894.5	898.5	892	896.5
08/16/2016	894.5	899.5	887.5	888.5
08/17/2016	887	889.5	879.5	882.5
08/18/2016	866	872	854.5	863
08/19/2016	864	869	857.5	866.5
08/22/2016	868	878.5	863	869
08/23/2016	875	877.5	868	870
08/24/2016	866	884	859.8	863
08/25/2016	856	863	849.5	862
08/26/2016	860.5	870	859	865.5
08/30/2016	863.5	872.5	858.5	864.5
08/31/2016	863.5	873	859.5	865.5
09/01/2016	866.5	872.5	854.5	858.5
09/02/2016	858.5	881	858	877.5
09/05/2016	877	883.5	873.5	880
09/06/2016	883.5	883.5	865	868.5
09/07/2016	872	872	855.41	863.5
09/08/2016	859	859	795.5	797
09/09/2016	791	812	787	790
09/12/2016	782	787	771	776
09/13/2016	775.5	801.42	773.22	780.5
09/14/2016	783.5	787.5	779	782
09/15/2016	777.5	782	772	780
09/16/2016	781	790.5	777	781
09/19/2016	788.5	801	786	801
09/20/2016	796.5	797.5	787.5	790
09/21/2016	793.5	797.5	779.5	782
09/22/2016	774	779.8	759.5	774
09/23/2016	779	779.36	754.5	758
09/26/2016	756	756.06	722.5	726
09/27/2016	724.5	751	724.5	750
09/28/2016	753	756.5	748	755
09/29/2016	761.5	763.5	748.5	749.5
09/30/2016	739	763	733	753
10/03/2016	756	763.74	736.71	763
10/04/2016	770	812.5	770	802.5
10/05/2016	796	810.5	761.82	797.5
10/06/2016	801	804	792	794
10/07/2016	798	825.5	797	807.5
10/10/2016	808	816.5	801.5	812.5
10/11/2016	808.5	823.68	808.5	817
10/12/2016	820.5	820.5	807.5	808
10/13/2016	804.5	816.5	794	814
10/14/2016	818.5	838	816.5	832.5
10/17/2016	815	823	738	762.5
10/18/2016	748	762.27	725	745
10/19/2016	744.5	762.5	732	761
10/20/2016	761	771	750.5	765.5
10/21/2016	763.5	779.5	762.5	775.5
10/24/2016	780.5	782.5	757	761.5
10/25/2016	750	767.5	739.5	746.5
10/26/2016	750	752	740	748.5
10/27/2016	745.5	751.5	734	743
10/28/2016	743.5	766	739	762.5
10/31/2016	764.5	770	752.5	757.5
11/01/2016	760	761.5	744.5	749
11/02/2016	743	756	743	751.5
11/03/2016	749	751.5	727.5	736
11/04/2016	727.5	732.5	714	726
11/07/2016	731.5	740.15	727.5	732
11/08/2016	734	747	732.5	744
11/09/2016	730	745	724	744.5
11/10/2016	752	771.5	747.5	749.5
11/11/2016	750.5	771.5	740	741.5
11/14/2016	750.5	751.5	734.5	742
11/15/2016	760	783.5	752.5	761
11/16/2016	762.5	766	752	760.5
11/17/2016	762	764.5	756.54	760.5
11/18/2016	761	769.5	757.5	766
11/21/2016	768.5	785	764.5	785
11/22/2016	782	791.5	758.5	776.5
11/23/2016	780	790	770.5	774
11/24/2016	776	786.5	768.5	783.5
11/25/2016	783.5	790.25	780	787
11/28/2016	786	791	773.5	774.5
11/29/2016	770.5	780.5	760.5	778.5
11/30/2016	780	799.75	778	795.5
12/01/2016	790	794	778	782.5
12/02/2016	779.5	789	775	787.5
12/05/2016	786.5	794.5	782.5	785
12/06/2016	785	794	780	793
12/07/2016	790	795	773.5	784.5
12/08/2016	786	788	775.5	780.5
12/09/2016	782	803.5	782	801
12/12/2016	802.5	806	789	790.5
12/13/2016	791.5	805	788.5	802.5
12/14/2016	804	817	803.5	808
12/15/2016	808	818	801.5	815
12/16/2016	808	824.5	808	821.5
12/19/2016	823.5	827.5	819.5	822.5
12/20/2016	822.5	828.5	818.5	827.5
12/21/2016	827.5	832.5	824	824.5
12/22/2016	822	826	815.5	819
12/23/2016	817.5	819.5	812.5	817
12/28/2016	817.5	821.5	812.5	814.5
12/29/2016	812	820.5	811	818.5
12/30/2016	821	821	807	818.5

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2016 Historical Chart

Average

Low

High