PSON.L
Pearson plc
13:25:03
1130.5 £
0.0000 (%0.00)
Previous Close: 1128
Day Low₺1124
Day High₺1134
PSON.L: Pearson plc Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 669.5298
CLOSE 669.752
Low
LOW 552
High
HIGH 825
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 819 | 825 | 815 | 816 |
| 01/04/2017 | 817 | 818.71 | 802 | 804 |
| 01/05/2017 | 806 | 815.5 | 804.5 | 812.5 |
| 01/06/2017 | 812 | 815 | 808 | 813.5 |
| 01/09/2017 | 815.5 | 821.5 | 813.63 | 818.5 |
| 01/10/2017 | 818.5 | 823.5 | 815 | 818.5 |
| 01/11/2017 | 817.5 | 820.5 | 808.5 | 816.5 |
| 01/12/2017 | 819.5 | 819.5 | 810.58 | 813 |
| 01/13/2017 | 819.5 | 820.5 | 812.37 | 817 |
| 01/16/2017 | 814.5 | 817 | 803.5 | 811 |
| 01/17/2017 | 811 | 811 | 803 | 808 |
| 01/18/2017 | 650 | 659.5 | 561.5 | 573 |
| 01/19/2017 | 566 | 594 | 552 | 588.5 |
| 01/20/2017 | 585 | 591 | 574.05 | 589 |
| 01/23/2017 | 584.5 | 599 | 579 | 592.5 |
| 01/24/2017 | 593 | 612 | 590 | 611.5 |
| 01/25/2017 | 611.5 | 612 | 605.5 | 611.5 |
| 01/26/2017 | 611.5 | 622 | 607 | 622 |
| 01/27/2017 | 624.5 | 628.5 | 607 | 607 |
| 01/30/2017 | 608 | 615.5 | 603 | 615 |
| 01/31/2017 | 614 | 621 | 611.29 | 619 |
| 02/01/2017 | 623 | 639 | 620.5 | 637.5 |
| 02/02/2017 | 638 | 646.99 | 636 | 643 |
| 02/03/2017 | 642 | 651.34 | 640.5 | 643.5 |
| 02/06/2017 | 641 | 649 | 640.36 | 644 |
| 02/07/2017 | 641.5 | 671 | 641.5 | 667 |
| 02/08/2017 | 663.5 | 663.5 | 646 | 657 |
| 02/09/2017 | 657 | 661.5 | 650.5 | 660 |
| 02/10/2017 | 664 | 666 | 650 | 655.5 |
| 02/13/2017 | 652.5 | 659 | 648.5 | 651 |
| 02/14/2017 | 650 | 674.5 | 648.9 | 657.5 |
| 02/15/2017 | 660.5 | 662.5 | 651.5 | 658 |
| 02/16/2017 | 658 | 662.5 | 655.5 | 660 |
| 02/17/2017 | 662 | 670 | 655.5 | 668.5 |
| 02/20/2017 | 667 | 672.5 | 637.5 | 642.5 |
| 02/21/2017 | 641 | 646.5 | 635.5 | 644.5 |
| 02/22/2017 | 645.5 | 652.5 | 626.5 | 634.5 |
| 02/23/2017 | 635 | 650 | 631.5 | 646 |
| 02/24/2017 | 650 | 699.5 | 625.5 | 657 |
| 02/27/2017 | 664 | 670.5 | 650 | 659.5 |
| 02/28/2017 | 666.5 | 688 | 665.5 | 674 |
| 03/01/2017 | 677.5 | 689.17 | 676 | 682 |
| 03/02/2017 | 674 | 695.12 | 672.5 | 687.5 |
| 03/03/2017 | 679 | 688 | 674.19 | 678.5 |
| 03/06/2017 | 678 | 687 | 668 | 679 |
| 03/07/2017 | 681.5 | 687.5 | 674.5 | 680 |
| 03/08/2017 | 675 | 683 | 670.5 | 680 |
| 03/09/2017 | 680.5 | 684 | 677.26 | 678 |
| 03/10/2017 | 680 | 683 | 673.5 | 676.5 |
| 03/13/2017 | 668 | 675 | 666 | 672 |
| 03/14/2017 | 666 | 669.5 | 651.5 | 652.5 |
| 03/15/2017 | 654.5 | 658 | 641.5 | 652.5 |
| 03/16/2017 | 656 | 662.43 | 651.5 | 659 |
| 03/17/2017 | 658.5 | 660 | 649.5 | 650 |
| 03/20/2017 | 655 | 657.5 | 648 | 651.5 |
| 03/21/2017 | 651 | 658.5 | 646 | 656 |
| 03/22/2017 | 653.5 | 656 | 640.5 | 645.5 |
| 03/23/2017 | 647 | 647 | 630 | 635 |
| 03/24/2017 | 636 | 644 | 630.5 | 643.5 |
| 03/27/2017 | 636 | 639 | 627.5 | 633 |
| 03/28/2017 | 637 | 657 | 636 | 656 |
| 03/29/2017 | 659 | 662 | 655 | 661 |
| 03/30/2017 | 662.5 | 670.25 | 658.74 | 668 |
| 03/31/2017 | 669 | 684.5 | 667.5 | 682.5 |
| 04/03/2017 | 681.5 | 683 | 669.71 | 676.5 |
| 04/04/2017 | 677 | 691.54 | 676.93 | 687 |
| 04/05/2017 | 689 | 689.79 | 672.5 | 682.5 |
| 04/06/2017 | 630 | 645.77 | 613 | 637 |
| 04/07/2017 | 636 | 642.5 | 632.5 | 639.5 |
| 04/10/2017 | 640 | 645.5 | 635 | 635.5 |
| 04/11/2017 | 638 | 642 | 628 | 629.5 |
| 04/12/2017 | 632.5 | 639 | 628.03 | 635.5 |
| 04/13/2017 | 633.5 | 636.5 | 623 | 632.5 |
| 04/18/2017 | 632 | 633 | 613.5 | 616 |
| 04/19/2017 | 615 | 620 | 603.19 | 618.5 |
| 04/20/2017 | 619 | 629.5 | 617 | 627.5 |
| 04/21/2017 | 627 | 631 | 623 | 628.5 |
| 04/24/2017 | 636.5 | 642 | 636.5 | 640 |
| 04/25/2017 | 641.5 | 642.5 | 637.5 | 637.5 |
| 04/26/2017 | 638.5 | 641.13 | 634.2 | 641 |
| 04/27/2017 | 637.5 | 641 | 634 | 638.5 |
| 04/28/2017 | 639.5 | 642 | 635.5 | 639 |
| 05/02/2017 | 643.5 | 647 | 634.5 | 645.5 |
| 05/03/2017 | 645.5 | 661.5 | 645.5 | 656.5 |
| 05/04/2017 | 656.5 | 661 | 650.5 | 658 |
| 05/05/2017 | 731 | 773 | 726 | 739.5 |
| 05/08/2017 | 725 | 735 | 722.5 | 727.5 |
| 05/09/2017 | 722 | 740.96 | 722 | 734 |
| 05/10/2017 | 730.5 | 734.5 | 720.5 | 721 |
| 05/11/2017 | 714.5 | 723 | 706.5 | 709 |
| 05/12/2017 | 708 | 714.5 | 697.5 | 698 |
| 05/15/2017 | 703 | 703 | 686.5 | 695 |
| 05/16/2017 | 697.5 | 697.5 | 687 | 687.5 |
| 05/17/2017 | 686 | 700 | 679.5 | 695.5 |
| 05/18/2017 | 691.5 | 697.5 | 688.5 | 695.5 |
| 05/19/2017 | 696.5 | 706.59 | 694 | 698 |
| 05/22/2017 | 699.5 | 703 | 697.51 | 700 |
| 05/23/2017 | 702.5 | 705 | 697 | 697 |
| 05/24/2017 | 695.5 | 697.5 | 691 | 694 |
| 05/25/2017 | 695 | 696.5 | 689 | 690 |
| 05/26/2017 | 692 | 699 | 689 | 699 |
| 05/30/2017 | 697.5 | 705 | 697.5 | 700 |
| 05/31/2017 | 702 | 710 | 699.22 | 706.5 |
| 06/01/2017 | 712.5 | 714.62 | 707.5 | 710.5 |
| 06/02/2017 | 712 | 717 | 710.84 | 714.5 |
| 06/05/2017 | 712.5 | 715 | 707 | 710.5 |
| 06/06/2017 | 709 | 711 | 705.07 | 708.5 |
| 06/07/2017 | 708 | 713 | 700 | 706.5 |
| 06/08/2017 | 707.5 | 709 | 703.5 | 709 |
| 06/09/2017 | 716 | 724.5 | 711.5 | 717.5 |
| 06/12/2017 | 714.5 | 725 | 710.5 | 724 |
| 06/13/2017 | 726.5 | 726.5 | 714.5 | 717.5 |
| 06/14/2017 | 718 | 725.5 | 713.5 | 722 |
| 06/15/2017 | 721.5 | 723.5 | 708.5 | 713.5 |
| 06/16/2017 | 714.5 | 723.5 | 710.5 | 713 |
| 06/19/2017 | 718.5 | 719 | 705 | 705.5 |
| 06/20/2017 | 705.5 | 716.5 | 705 | 712 |
| 06/21/2017 | 711.5 | 714 | 704.5 | 711.5 |
| 06/22/2017 | 711.5 | 715 | 706.5 | 706.5 |
| 06/23/2017 | 705 | 711 | 704 | 710 |
| 06/26/2017 | 712.5 | 715.5 | 704 | 704 |
| 06/27/2017 | 703.5 | 709 | 698.5 | 706 |
| 06/28/2017 | 705.5 | 712 | 700 | 703 |
| 06/29/2017 | 704.5 | 706.5 | 691 | 695 |
| 06/30/2017 | 694 | 702 | 690 | 691.5 |
| 07/03/2017 | 692 | 696 | 685.5 | 687.5 |
| 07/04/2017 | 685.5 | 694 | 685 | 687.5 |
| 07/05/2017 | 689.5 | 691.5 | 685.5 | 691.5 |
| 07/06/2017 | 691.5 | 697.5 | 685.5 | 691 |
| 07/07/2017 | 687.5 | 690.5 | 681 | 685.5 |
| 07/10/2017 | 686.5 | 697.5 | 686.5 | 690.5 |
| 07/11/2017 | 700 | 713 | 633 | 655 |
| 07/12/2017 | 650 | 650 | 617.5 | 624 |
| 07/13/2017 | 623 | 631.5 | 612 | 629 |
| 07/14/2017 | 637.5 | 639.5 | 631 | 635.5 |
| 07/17/2017 | 635 | 636 | 623.5 | 631.5 |
| 07/18/2017 | 629.5 | 634 | 624.5 | 630 |
| 07/19/2017 | 629 | 641 | 626.5 | 640.5 |
| 07/20/2017 | 641 | 643.5 | 634 | 642 |
| 07/21/2017 | 643.5 | 645.5 | 640 | 643.5 |
| 07/24/2017 | 640 | 642 | 632 | 639 |
| 07/25/2017 | 640 | 649 | 637.5 | 638.5 |
| 07/26/2017 | 641.5 | 646 | 635 | 643 |
| 07/27/2017 | 642 | 660.5 | 639.5 | 656.5 |
| 07/28/2017 | 652 | 680.5 | 650 | 667 |
| 07/31/2017 | 665.5 | 667 | 651.5 | 657.5 |
| 08/01/2017 | 656 | 661.5 | 653 | 660 |
| 08/02/2017 | 662.5 | 664 | 657.5 | 658.5 |
| 08/03/2017 | 656 | 673 | 653.5 | 669 |
| 08/04/2017 | 674 | 697.5 | 647 | 655.5 |
| 08/07/2017 | 655.5 | 655.5 | 629 | 630.5 |
| 08/08/2017 | 625 | 632.5 | 611 | 628 |
| 08/09/2017 | 622 | 627.5 | 614.5 | 626.5 |
| 08/10/2017 | 626 | 628 | 618 | 620.5 |
| 08/11/2017 | 621 | 621 | 613.5 | 615.5 |
| 08/14/2017 | 617.5 | 619.5 | 615 | 615.5 |
| 08/15/2017 | 615 | 626 | 615 | 620.5 |
| 08/16/2017 | 619 | 624.5 | 619 | 624 |
| 08/17/2017 | 622.5 | 622.5 | 614 | 615 |
| 08/18/2017 | 611 | 619 | 604.5 | 605 |
| 08/21/2017 | 604 | 620.5 | 600.5 | 619 |
| 08/22/2017 | 619 | 624 | 618.5 | 621.5 |
| 08/23/2017 | 619.5 | 619.5 | 611 | 613 |
| 08/24/2017 | 611.5 | 618 | 611.5 | 614.5 |
| 08/25/2017 | 613.5 | 625.5 | 613.5 | 621.5 |
| 08/29/2017 | 614 | 618 | 607.5 | 612.5 |
| 08/30/2017 | 614.5 | 616 | 603 | 604.5 |
| 08/31/2017 | 605.5 | 608.5 | 602 | 606.5 |
| 09/01/2017 | 604 | 607.5 | 600.5 | 603 |
| 09/04/2017 | 603.5 | 604 | 598 | 603.5 |
| 09/05/2017 | 600 | 603.5 | 595 | 596 |
| 09/06/2017 | 597 | 602 | 588 | 599 |
| 09/07/2017 | 600.5 | 604.5 | 595.5 | 596 |
| 09/08/2017 | 594 | 596 | 584.5 | 586 |
| 09/11/2017 | 589 | 595 | 588 | 588 |
| 09/12/2017 | 585 | 589 | 582 | 587 |
| 09/13/2017 | 586 | 592 | 584 | 590.5 |
| 09/14/2017 | 592.5 | 596 | 580 | 586.5 |
| 09/15/2017 | 585.5 | 585.5 | 565 | 568.5 |
| 09/18/2017 | 567.5 | 574.5 | 567 | 572.5 |
| 09/19/2017 | 570.5 | 575.5 | 570 | 570.5 |
| 09/20/2017 | 571.5 | 580.5 | 571 | 574.5 |
| 09/21/2017 | 572.5 | 576.5 | 566.5 | 566.5 |
| 09/22/2017 | 564.5 | 578 | 563 | 576.5 |
| 09/25/2017 | 574 | 584.5 | 573 | 584.5 |
| 09/26/2017 | 581.5 | 590 | 579 | 583.5 |
| 09/27/2017 | 584 | 614.5 | 583.5 | 606 |
| 09/28/2017 | 605.5 | 607.5 | 597 | 606 |
| 09/29/2017 | 606 | 614.5 | 603.5 | 612 |
| 10/02/2017 | 613 | 617.5 | 612.5 | 614.5 |
| 10/03/2017 | 616 | 616 | 605.5 | 607 |
| 10/04/2017 | 604.5 | 616 | 604.5 | 613.5 |
| 10/05/2017 | 614 | 617.5 | 611.5 | 616 |
| 10/06/2017 | 618.5 | 633.5 | 618.5 | 629.5 |
| 10/09/2017 | 626.5 | 632.5 | 626.5 | 631.5 |
| 10/10/2017 | 629.5 | 630.5 | 618.5 | 619.5 |
| 10/11/2017 | 620 | 627.5 | 613.5 | 616.5 |
| 10/12/2017 | 614.5 | 625.5 | 613.5 | 622 |
| 10/13/2017 | 622.5 | 640 | 621.5 | 634 |
| 10/16/2017 | 634 | 637.5 | 619.5 | 621.5 |
| 10/17/2017 | 658 | 680.5 | 644.5 | 667 |
| 10/18/2017 | 670.5 | 691 | 662 | 687 |
| 10/19/2017 | 686.5 | 693.5 | 678.91 | 691 |
| 10/20/2017 | 693 | 701.5 | 688 | 694.5 |
| 10/23/2017 | 694 | 699.58 | 693 | 695.5 |
| 10/24/2017 | 692.5 | 708 | 691.5 | 704.5 |
| 10/25/2017 | 705 | 713 | 703 | 705 |
| 10/26/2017 | 708.5 | 722.5 | 703.5 | 719.5 |
| 10/27/2017 | 718.5 | 725.5 | 715.5 | 715.5 |
| 10/30/2017 | 713 | 719 | 708 | 716 |
| 10/31/2017 | 713.5 | 715.89 | 698 | 703.5 |
| 11/01/2017 | 703.5 | 710.5 | 698 | 704 |
| 11/02/2017 | 700.5 | 705.5 | 691 | 698 |
| 11/03/2017 | 699 | 702 | 692 | 693.5 |
| 11/06/2017 | 691.5 | 701.5 | 690.5 | 697 |
| 11/07/2017 | 698.5 | 701.5 | 693 | 697 |
| 11/08/2017 | 695.5 | 699.5 | 693.5 | 699.5 |
| 11/09/2017 | 701 | 701 | 692.5 | 695.5 |
| 11/10/2017 | 699 | 699.5 | 688 | 693 |
| 11/13/2017 | 696.5 | 701.35 | 690.5 | 698 |
| 11/14/2017 | 700 | 707.5 | 693 | 700 |
| 11/15/2017 | 701.5 | 703 | 691.5 | 693.5 |
| 11/16/2017 | 697 | 701.58 | 694 | 694.5 |
| 11/17/2017 | 693 | 697.5 | 689.5 | 697.5 |
| 11/20/2017 | 696 | 699.58 | 693 | 694.5 |
| 11/21/2017 | 696 | 703 | 693 | 699.5 |
| 11/22/2017 | 698 | 707.5 | 697.5 | 704 |
| 11/23/2017 | 704.5 | 709.5 | 699.5 | 709.5 |
| 11/24/2017 | 706 | 712 | 704.5 | 708 |
| 11/27/2017 | 706.5 | 706.5 | 692.5 | 693.5 |
| 11/28/2017 | 691 | 704 | 690 | 702.5 |
| 11/29/2017 | 703 | 711 | 698 | 708 |
| 11/30/2017 | 705 | 712.5 | 701.5 | 708 |
| 12/01/2017 | 705.5 | 720 | 704.5 | 713.5 |
| 12/04/2017 | 715.5 | 718.5 | 707.25 | 714.5 |
| 12/05/2017 | 709 | 719.5 | 707.5 | 715.5 |
| 12/06/2017 | 713 | 723.25 | 711 | 721 |
| 12/07/2017 | 723 | 743.5 | 721 | 737 |
| 12/08/2017 | 735 | 744.5 | 734.5 | 740.5 |
| 12/11/2017 | 741 | 749.5 | 739.5 | 744 |
| 12/12/2017 | 744 | 751 | 740 | 748 |
| 12/13/2017 | 748 | 752.65 | 740.5 | 750 |
| 12/14/2017 | 750 | 752.5 | 736.5 | 738 |
| 12/15/2017 | 740 | 740 | 724.5 | 725 |
| 12/18/2017 | 726.5 | 732.5 | 723 | 726 |
| 12/19/2017 | 726.5 | 726.5 | 718 | 720 |
| 12/20/2017 | 723 | 729 | 720 | 726.5 |
| 12/21/2017 | 728.5 | 734 | 722.5 | 730.5 |
| 12/22/2017 | 728 | 735.5 | 728 | 735 |
| 12/27/2017 | 735.5 | 736.5 | 728 | 732.5 |
| 12/28/2017 | 731 | 736 | 730.5 | 733 |
| 12/29/2017 | 731 | 740.5 | 731 | 736 |