PSON.L: Pearson plc Historical Data

2018 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 843.781

CLOSE 844.6332

Low

LOW 651

High

HIGH 981.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	740.8	740.8	726.6	734.6
01/03/2018	732.8	739.8	732.6	736.2
01/04/2018	735.8	739	733.6	733.8
01/05/2018	733.2	742	731.4	735.2
01/08/2018	733.2	737.8	725.2	727.8
01/09/2018	729.6	740	727.4	738.2
01/10/2018	740.2	740.2	722	727.2
01/11/2018	727.4	727.8	721	723.2
01/12/2018	721.6	726.6	718.4	723
01/15/2018	722.8	733.4	722.8	729.4
01/16/2018	729.8	730.8	715.8	718.4
01/17/2018	715.6	716.4	670.2	685
01/18/2018	685	690.4	673.8	679.2
01/19/2018	680.2	689.8	674.8	688
01/22/2018	685	695.4	677.2	691.6
01/23/2018	691.6	699.8	685.8	693.6
01/24/2018	691.8	698.4	688.4	691.2
01/25/2018	688.8	691.6	683.4	685.4
01/26/2018	684.8	698.4	683.6	694
01/29/2018	692.2	699.8	689.4	690.4
01/30/2018	687	695.4	686.2	689
01/31/2018	690.6	697.8	688	693.8
02/01/2018	694.4	698.6	691.8	696.8
02/02/2018	696	702.8	691	692
02/05/2018	685.6	691.6	683.8	690
02/06/2018	672	682	669.4	678.4
02/07/2018	679.8	689.2	676	686.4
02/08/2018	685	688.4	680	681
02/09/2018	677.4	677.8	651	658.8
02/12/2018	663.6	670.6	663.6	665.2
02/13/2018	663.8	666.8	653	653
02/14/2018	658.2	670.6	653	667.6
02/15/2018	670.2	681.8	669.2	681.8
02/16/2018	683.4	701.6	681.6	700.6
02/19/2018	702.6	702.9	693.8	696.8
02/20/2018	699	701.2	692.8	696.6
02/21/2018	696.8	704	695.4	701.4
02/22/2018	696.2	706	695.6	704.8
02/23/2018	708	749	687.2	700
02/26/2018	700	717.6	699.2	714
02/27/2018	713.6	728.6	698.8	727
02/28/2018	722.2	736.8	720	732.4
03/01/2018	732.6	733.2	721.2	725
03/02/2018	720	724	716.4	718.8
03/05/2018	721.4	730	718.2	728.6
03/06/2018	728.6	746.6	728.6	742.2
03/07/2018	741.8	754.6	739.2	748.6
03/08/2018	750.2	756.4	747.2	753.6
03/09/2018	751	757.4	747.6	751.4
03/12/2018	755.6	773	754.4	767
03/13/2018	767.4	768	758.6	761.4
03/14/2018	761.4	770.2	757.8	766
03/15/2018	764	766.8	755.8	764.2
03/16/2018	764.6	775.8	761	775.8
03/19/2018	769.8	769.8	756.2	765.2
03/20/2018	763.4	772	762.4	764
03/21/2018	763	768.4	762.4	762.4
03/22/2018	757.8	765.8	756.8	761.6
03/23/2018	755.6	767.2	753.6	760.8
03/26/2018	760.6	765.2	751	752.8
03/27/2018	760.2	764.6	754	757
03/28/2018	754.6	756	749.2	751.4
03/29/2018	751.8	755.62	746.8	749
04/03/2018	743.4	750	742	745.4
04/04/2018	744	750	738.4	742.8
04/05/2018	745.8	750	730.4	733
04/06/2018	733	750.8	732.2	741
04/09/2018	742.8	751.2	742	745.4
04/10/2018	748.8	770.6	746.8	766.8
04/11/2018	764.2	771.6	762.6	764.8
04/12/2018	764.2	771.6	763.2	769.2
04/13/2018	768.4	770.4	762	763.4
04/16/2018	763	766.2	758.6	763
04/17/2018	763.8	773.8	759.8	773
04/18/2018	774.8	780.6	767.2	774.4
04/19/2018	774.4	779.6	769.8	775.6
04/20/2018	779	792.2	779	784
04/23/2018	784.6	799.82	781.4	797.2
04/24/2018	798.6	799.8	770.4	785.8
04/25/2018	783	797.6	777.4	796.4
04/26/2018	797.4	811.6	792.2	809.8
04/27/2018	811.4	826.8	808.8	822.2
04/30/2018	826.4	836.8	823	833.8
05/01/2018	832	843	826.8	831.4
05/02/2018	833	840.8	823.8	833.8
05/03/2018	834.6	835.6	826.8	830
05/04/2018	834.6	894.6	834.6	893.6
05/08/2018	890.6	912.6	890.04	911
05/09/2018	905.4	915	897	914.2
05/10/2018	915	925.2	911.6	920.4
05/11/2018	917.6	926.8	917.4	921.4
05/14/2018	919	919.4	903.09	909.6
05/15/2018	904.8	918.6	904.6	908.4
05/16/2018	908.6	918.4	907.6	910
05/17/2018	907.4	927.2	907.4	921
05/18/2018	920.4	926	909.2	910
05/21/2018	913	926.6	913	924.8
05/22/2018	923.2	929.8	916.4	918
05/23/2018	918.2	922.2	907	913.2
05/24/2018	912.8	914.4	901.2	901.2
05/25/2018	910.4	912.2	901.8	906.8
05/29/2018	902.2	904.6	891.2	898.4
05/30/2018	900.2	901	894.4	898
05/31/2018	897.8	908	897.8	901.6
06/01/2018	904.6	907	894	895.2
06/04/2018	895.8	902	894.6	900.2
06/05/2018	896	905.8	894.4	897.4
06/06/2018	899.8	904	890.8	896.8
06/07/2018	905	909.4	888	889.4
06/08/2018	885.2	893.2	878.2	882.8
06/11/2018	888.6	891	878.4	888.6
06/12/2018	892.6	892.6	884	892.2
06/13/2018	890.6	907.6	890.4	896.2
06/14/2018	874.6	887	861.6	883.2
06/15/2018	881.6	892	874.6	884.2
06/18/2018	883.4	884.4	864.6	868.8
06/19/2018	860	867	846.8	855.8
06/20/2018	860.4	872.4	855.8	868.2
06/21/2018	869.6	875	855.8	860.4
06/22/2018	865	873.2	858	866
06/25/2018	862.2	869.8	857.6	862.2
06/26/2018	866.4	868.6	852.8	859.4
06/27/2018	866	877.6	863.2	876
06/28/2018	875.6	885	871.6	876.6
06/29/2018	884.2	891.2	880.4	885
07/02/2018	877.8	887.2	872.4	881.2
07/03/2018	883.2	899.2	882.6	893.6
07/04/2018	891.2	894.4	877.6	883.6
07/05/2018	886.8	892.2	879.8	891.8
07/06/2018	885	887.2	875.6	886.2
07/09/2018	889.4	896.2	886	892.4
07/10/2018	893.6	913.4	893.6	908.2
07/11/2018	904.8	907	896.2	899.4
07/12/2018	901.8	914.2	897.8	909.8
07/13/2018	915	919.2	908.8	908.8
07/16/2018	911.8	915.4	898.8	904.4
07/17/2018	902.2	913.8	901.2	912.2
07/18/2018	914	920	911	919
07/19/2018	917.4	926.8	912.4	914.6
07/20/2018	915.2	916.6	903.2	905
07/23/2018	905	905	894	903.4
07/24/2018	906.8	913.8	902	904
07/25/2018	904.2	912.2	898.8	910.8
07/26/2018	915	923.8	907.8	923.8
07/27/2018	935	973.2	931	957.4
07/30/2018	951.8	960	927.6	930
07/31/2018	930.6	934	924.2	924.6
08/01/2018	910.4	917.6	900.2	902.6
08/02/2018	897	899.8	891.8	894.8
08/03/2018	896.6	909.6	891.4	908
08/06/2018	907.4	917.4	907	911.6
08/07/2018	914.8	928	912.2	917.8
08/08/2018	916	925.4	915.4	920.8
08/09/2018	924.8	929	915.2	917
08/10/2018	915.4	921.4	913.6	920
08/13/2018	920	920.2	911.8	916.6
08/14/2018	919.2	931	919	926.6
08/15/2018	929.6	936.6	912.8	917
08/16/2018	919	919.2	914.4	916
08/17/2018	915	919.2	914.4	917.4
08/20/2018	915.8	929.4	915.8	925.4
08/21/2018	921	929	917.8	925.6
08/22/2018	920.2	931.4	915	927.8
08/23/2018	929.4	941.4	927.7	929.4
08/24/2018	924.6	929.2	923	927.6
08/28/2018	929.8	941.6	927.2	936.2
08/29/2018	939.4	944.8	934.2	937.6
08/30/2018	929.2	936	909.2	932.4
08/31/2018	932.6	934.2	915.4	917.4
09/03/2018	918	935.6	918	928.4
09/04/2018	929.8	931.2	914.6	917
09/05/2018	912	916.4	891.6	898
09/06/2018	896.2	903.6	893.6	896
09/07/2018	895	898.6	887	896.8
09/10/2018	895	896	885	886.4
09/11/2018	885	889.2	860.6	866.6
09/12/2018	866.8	875.8	860.8	861.6
09/13/2018	861.8	865.6	837.6	844.2
09/14/2018	849.8	853	833.6	837.4
09/17/2018	838.2	848.2	836.8	838.8
09/18/2018	838	844.6	836.2	841.4
09/19/2018	843.8	854.4	839	850
09/20/2018	850	865.4	850	865.4
09/21/2018	870	883.2	862.8	883.2
09/24/2018	879.4	891	879	888
09/25/2018	886.4	891.8	862.4	872
09/26/2018	873.6	880.4	870.8	880
09/27/2018	880.6	906	877.4	904.8
09/28/2018	899.4	906.2	890	890
10/01/2018	890	902.8	886.8	888.4
10/02/2018	886.4	887	854	854
10/03/2018	852.6	857	845.6	854
10/04/2018	846.2	857.6	841.2	846.6
10/05/2018	850	852.8	833	833
10/08/2018	832	833.6	815	816.8
10/09/2018	816.8	821.4	807.8	820.6
10/10/2018	810	810	787.4	787.4
10/11/2018	779.6	792.4	764.8	780
10/12/2018	792.8	792.8	776.8	777.6
10/15/2018	779.2	792.4	769.6	792.4
10/16/2018	801	826.2	798	817.4
10/17/2018	850	880	830.4	835.4
10/18/2018	831.8	872.2	831.4	867
10/19/2018	862.6	877.2	856.2	874.8
10/22/2018	871.2	885.33	863	878.4
10/23/2018	872.8	893.8	871.4	887.8
10/24/2018	892	906.6	886.2	888.6
10/25/2018	880	905.2	875	904.8
10/26/2018	895	898.2	885.8	895.4
10/29/2018	898.4	915.8	894.8	905.2
10/30/2018	901.4	913	898	909.8
10/31/2018	917.6	923	897.8	898.6
11/01/2018	896.2	900.8	882.8	886.4
11/02/2018	892.6	904	890.4	902
11/05/2018	902.4	915	900.06	907
11/06/2018	906	910.8	889.8	890
11/07/2018	895	911	895	911
11/08/2018	909	922	904.6	918
11/09/2018	917.6	931	912	921.8
11/12/2018	927.2	929	910.6	921
11/13/2018	921.2	925.4	907	910
11/14/2018	911.6	937.8	905.66	920.2
11/15/2018	924.2	948.4	914	929
11/16/2018	934	938.4	922.4	930.4
11/19/2018	930.2	954.8	928.6	942
11/20/2018	940	940	923.6	937.6
11/21/2018	935	959.8	931.6	953.4
11/22/2018	953.8	962.8	947.6	952.4
11/23/2018	942.4	951	932.2	949.2
11/26/2018	954	970	949.4	963.6
11/27/2018	964.6	970.8	961.8	963
11/28/2018	963.6	969	955	961.4
11/29/2018	961	967	950.6	961
11/30/2018	964	971	958.8	963.4
12/03/2018	970	980.6	965	966.6
12/04/2018	969.2	981.3	958	960.8
12/05/2018	950	952.4	925	926.6
12/06/2018	923.2	926.2	912.2	920
12/07/2018	926.8	932	912.2	912.2
12/10/2018	912.2	929.2	912.2	916
12/11/2018	925.6	929.2	915.6	923
12/12/2018	927.6	938.8	925.2	931.8
12/13/2018	934.2	940	922.2	934.6
12/14/2018	930.4	951	928.7	945.8
12/17/2018	944.6	951.4	938.8	940
12/18/2018	940.2	942.8	922.2	926
12/19/2018	926	940.8	924	938
12/20/2018	928.4	941.8	926.81	932.8
12/21/2018	933.4	936.2	917.6	926.6
12/24/2018	919.8	932.2	919.8	928.2
12/27/2018	936.8	945	907	915.4
12/28/2018	923.2	943.4	918.6	937.8
12/31/2018	944.4	944.4	931.4	938.4

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2018 Historical Chart

Average

Low

High