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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 807.1545
CLOSE 806.7791

Low

LOW 610.35

High

HIGH 1,030
DATEOPENHIGHLOWCLOSE
01/02/2019933.2945926.8942.6
01/03/2019941.8955.4937.8946.6
01/04/2019953.2963950963
01/07/2019970982.6965.8976.2
01/08/2019975.81,011.5973.61,005
01/09/20191,0151,0281,008.51,020.5
01/10/20191,0181,026.51,005.51,021.5
01/11/20191,024.51,0301,0121,027.5
01/14/20191,0201,027991991.6
01/15/2019993.6999.4960.4976.6
01/16/2019938947.4896.8918.2
01/17/2019906.8926.6893907
01/18/2019907.4929.2905.6925.4
01/21/2019919.4936.4917.8934.2
01/22/2019932.8943.8917.4920.4
01/23/2019921.4939914.8920
01/24/2019924.2926.2909.4909.4
01/25/2019918918901901.4
01/28/2019898.6906.8896897
01/29/2019895.8916.8894.6912
01/30/2019912929.6910.8926.8
01/31/2019921.8921.8904.8906
02/01/2019909.8923.4907.8920.4
02/04/2019916.8937.2916.8929.2
02/05/2019931.6943.8928.4943.8
02/06/2019941.2945.2927.8927.8
02/07/2019916.6938916.6920.6
02/08/2019925.6927.6920.4926.4
02/11/2019926.8948.6925.4943.6
02/12/2019954.4955940942
02/13/2019939.6941.6917.6929
02/14/2019929935.2922.8929.4
02/15/2019930.4940.4920.4920.6
02/18/2019919925.2908.4911
02/19/2019911920.2896.8902
02/20/2019900907.4892.4892.4
02/21/2019895895874883.4
02/22/2019899923.8867.8903
02/25/2019900903851.8854.2
02/26/2019850.8865.4845.6859.4
02/27/2019860.2864.2827841.4
02/28/2019835.4850.6834.8846
03/01/2019850851.2841.4841.4
03/04/2019840.2851.4840.2842.8
03/05/2019837.4840828.6832
03/06/2019827.4831820.8824
03/07/2019821.2836819.2822.6
03/08/2019815.2821.4814817.4
03/11/2019821827.6820.4821
03/12/2019819.6827805.4824
03/13/2019819.8827.8814.2827.8
03/14/2019825.4833.2823.8827.4
03/15/2019832.4834.4823.4828.4
03/18/2019825.4835.6825.4827
03/19/2019823.8838.4822.4835.4
03/20/2019832841.2820820
03/21/2019820838.2817.4835.2
03/22/2019850878831.2849.2
03/25/2019841847824.8825.8
03/26/2019830832.4824832.2
03/27/2019829.2831819.2826
03/28/2019826.8841.4826.8830
03/29/2019830.4848.2830836.2
04/01/2019841848.6831.9848.6
04/02/2019850.8856.2841.8847
04/03/2019845.2853.8842847.2
04/04/2019837840.8826.4837
04/05/2019836.2846.8833838.2
04/08/2019839.8840.4832837.4
04/09/2019832.6832.8820822
04/10/2019827837.4821822
04/11/2019820.4836.4820.2835.2
04/12/2019838.4839.6828.6838
04/15/2019834.6838.6826.4835.8
04/16/2019834.4838823.4825
04/17/2019824.8842.2821838.6
04/18/2019841.2843.4830.6843.4
04/23/2019840.6868.6837.6867.2
04/24/2019867.2879.8862.4865.6
04/25/2019871875.8840.6865
04/26/2019868880852858.6
04/29/2019855859.4841.8842.4
04/30/2019832.4838.8830.2830.2
05/01/2019824.4825.2808.6812.4
05/02/2019805.4816803807.2
05/03/2019803.8820802810.6
05/07/2019798807.8794.62807.2
05/08/2019809.8815799.6808.6
05/09/2019809.4811.6802.4804.8
05/10/2019804.4812800802.4
05/13/2019801803.4795.6797.4
05/14/2019797.6803.2789.9797
05/15/2019797.8805.8790.8803.2
05/16/2019799.8813.4798.4810.8
05/17/2019805811.2800.4802.8
05/20/2019803.2807.2796.8800.6
05/21/2019802.4804.8782.4785.2
05/22/2019787.8809.6786804.2
05/23/2019795.6812.4793807
05/24/2019807.8815.2797.2801.8
05/28/2019803.6819.4802.4808
05/29/2019806.6806.8782.8791.8
05/30/2019792.6797.8785.8795.6
05/31/2019785.4798782787
06/03/2019785.2791.8774.6791
06/04/2019784.2790.2769.2769.2
06/05/2019764.4780.2764776.2
06/06/2019776.4782.6770778
06/07/2019776.4800.4776.4799.6
06/10/2019800.8815.4800809.6
06/11/2019811.4811.4798807.4
06/12/2019808.2812.8801.8804.8
06/13/2019804.2821.2802809.8
06/14/2019808.4808.4788798.6
06/17/2019802.4813.6802.4808.2
06/18/2019811830804830
06/19/2019829.6830.4819.2821.4
06/20/2019823824.4812815
06/21/2019816.8823812.4816
06/24/2019816826.2815.4822.8
06/25/2019820.6822.42814.2817.2
06/26/2019812.4816810.8814.6
06/27/2019814.2818.2807811.8
06/28/2019809.6826809819.4
07/01/2019827.6836.2823.4826.6
07/02/2019832.8835.2830830
07/03/2019835.4845.6827.6844.6
07/04/2019841.2852.6841.2847.6
07/05/2019850.4850.4841.8844.8
07/08/2019842.2845.4837.4839.4
07/09/2019836.6846.2836.6845.4
07/10/2019845.6857.6842.2855.4
07/11/2019852.6856846846
07/12/2019846.4852.8846.4851
07/15/2019850869850863.8
07/16/2019860893.2859.4893.2
07/17/2019895897.8879.6882.8
07/18/2019878.8883.6875.2878.2
07/19/2019875.2885.8874.1882.2
07/22/2019884896.8879.4891
07/23/2019891.6899.8885.2886.4
07/24/2019887.4891.6877.6879.4
07/25/2019884.4887.4868.6875.4
07/26/2019905950905927
07/29/2019939.4951.2922.2922.2
07/30/2019923.6927.7890.2895.6
07/31/2019895896871871.2
08/01/2019871.2873849.4849.4
08/02/2019850850828830.4
08/05/2019828828.4810816.2
08/06/2019815823.8805.2810
08/07/2019814.8823.2809.4823
08/08/2019827833.8825.77832.6
08/09/2019829.6837.8826.8827.8
08/12/2019833835820820
08/13/2019816.4822.2809.4817.4
08/14/2019821.2821.4808813.6
08/15/2019804824.2802.8806
08/16/2019810.6825.8808.6814.4
08/19/2019816823.2809.4823.2
08/20/2019826.2826.2817819
08/21/2019820.6833820.4829
08/22/2019824.4824.4816.2820
08/23/2019823.6828.8818818
08/27/2019810.4812.2802809
08/28/2019811.2825808.4822.8
08/29/2019823.6842.4823.6834.8
08/30/2019838.4841829.4831.4
09/02/2019828844.8828840.8
09/03/2019837.4848.2835.8839.4
09/04/2019834847.2834846.8
09/05/2019848.2850833.2845.8
09/06/2019848.8861846.8859
09/09/2019864868.8856.4859.4
09/10/2019856869.2856864.2
09/11/2019866.8872.4859.8866.8
09/12/2019871.6872.36856863.8
09/13/2019880891.4868.4875
09/16/2019869.4877.6866.2871.4
09/17/2019867.4878867.4870
09/18/2019870.2870.2853.4861.4
09/19/2019860872.6858.4862.8
09/20/2019866866.4851.2851.8
09/23/2019855.6856.6848.6853.2
09/24/2019855.8863.6851.6859.2
09/25/2019856.2860.8850.4860.8
09/26/2019759770694.6740
09/27/2019726.6747719734.4
09/30/2019721738.4721738
10/01/2019738.6752737750
10/02/2019743.2743.2722.2723
10/03/2019714.6723.4710.8710.8
10/04/2019708.6725703.2723.2
10/07/2019725727713.6716
10/08/2019715719.6707.8707.8
10/09/2019704.4706.6696.4701.4
10/10/2019702.4703694.6694.8
10/11/2019687.2696.2680.8693.6
10/14/2019687.4695.6685691
10/15/2019692.8694.6683.4691
10/16/2019686.6695.4680.2680.2
10/17/2019682.2687.6675682.2
10/18/2019680681.6673.4674.6
10/21/2019685685673.8674.6
10/22/2019676.8681672.4674.2
10/23/2019673678.6670678.6
10/24/2019679.4682.2675.2675.2
10/25/2019671677.6671675
10/28/2019676.8681.8669.4681.2
10/29/2019682682672.91680
10/30/2019675.4688.2675.4688
10/31/2019689.4689.8681682.2
11/01/2019683.6686.4679.8685
11/04/2019684701.2681.8698.6
11/05/2019700.4705.8695704.2
11/06/2019705.4705.8694705.8
11/07/2019705712.6704.4709.2
11/08/2019705710.6702.8706
11/11/2019703.8705.2687.4695.2
11/12/2019695.8701.2694.2694.8
11/13/2019695695687.4688.2
11/14/2019686.2693683.4686.6
11/15/2019693.2696.6678.4678.4
11/18/2019676.4678666.8671.6
11/19/2019670.6680.2666.4667.2
11/20/2019666666.6632642
11/21/2019639646.2635640
11/22/2019641.8653.8640.6651
11/25/2019650661.2650656.2
11/26/2019660.8661.2646.4656
11/27/2019656672.8652.6658
11/28/2019658.2662.1649.8653.2
11/29/2019649.8661.4646.6646.6
12/02/2019648.4658.2638.8640.2
12/03/2019636.2640.2622.15633
12/04/2019629639.2619.6628
12/05/2019632.4636.2623635
12/06/2019638.6642.6634.8642.6
12/09/2019643.6643.8637.4639.8
12/10/2019637.2640626633.2
12/11/2019634.2645630.6645
12/12/2019646.4651.8643.6646.4
12/13/2019644.4666.2640.2660
12/16/2019650656.95645.4653.8
12/17/2019657.4658.6644644
12/18/2019654.6677.8652.8655
12/19/2019652653.2610.35615
12/20/2019620.8630.6617.6624.2
12/23/2019626.8657.2623.2654.2
12/24/2019652.8663.8652.52658
12/27/2019658667.4652.6655
12/30/2019655655644651.2
12/31/2019646.2648637637