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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 556.1917
CLOSE 556.8768

Low

LOW 412.08

High

HIGH 707.18
DATEOPENHIGHLOWCLOSE
01/02/2020643.6659.4642.2650
01/03/2020642.6648.2638.4643
01/06/2020640.8644.1622.4634.8
01/07/2020640.2644.6637642.8
01/08/2020638.2644.8631.8635.4
01/09/2020633.2638.2624.8625
01/10/2020633.6633.6621.8627.8
01/13/2020624.6634617.4625.6
01/14/2020619.8624.2599605
01/15/2020605622605618.4
01/16/2020560590.73532.6563.4
01/17/2020552593.4552588.6
01/20/2020586.4604.6585.8588.6
01/21/2020585.8585.8572.6576
01/22/2020574.8588.2574.8575.6
01/23/2020580.8585.2574.4581.6
01/24/2020583.8594.4580.4583.8
01/27/2020570.8590.2570.8579.8
01/28/2020577.2591.2577.2587.2
01/29/2020587592.2573.6573.6
01/30/2020568.2573.4564565.8
01/31/2020577577567.8568.4
02/03/2020564575.4563.6566.8
02/04/2020565.2576565.2571.6
02/05/2020573.6586.6571.8581
02/06/2020590595.4582.8582.8
02/07/2020577.2589.2577.2584.4
02/10/2020579.8586576.6579.2
02/11/2020579.2588.4575.8576.4
02/12/2020577.2585.4574.8584.8
02/13/2020584.8591.78556.4556.4
02/14/2020558.8572.8558.6570.2
02/17/2020578.4580569572
02/18/2020566.8576566.8573.6
02/19/2020575579.6570.4577.2
02/20/2020579586.8576.8584
02/21/2020580.6586.6549561.4
02/24/2020551581547.6579.6
02/25/2020583.8602579.6582
02/26/2020582589.8573.2580
02/27/2020575.4583.4567.6569.4
02/28/2020552.4562.8544.6557.6
03/02/2020568.2589.8550550
03/03/2020554.6561546.2554
03/04/2020561.2570556.6565.2
03/05/2020566.8572.8561.6569.8
03/06/2020556.2566.4547.6555.4
03/09/2020530542.2516.2537.2
03/10/2020541.8556537543
03/11/2020547.8560538.6539.2
03/12/2020518.2526.28507.4511.2
03/13/2020534.2549.6521.8528
03/16/2020503.6510.8470.2500
03/17/2020535.2547.2495.4525.8
03/18/2020519.6546.6511.2528.8
03/19/2020531546511.6520.2
03/20/2020544.6547.4488499.6
03/23/2020470479436.8454.5
03/24/2020468.1502460.1496.6
03/25/2020514.4519.4486.6500.4
03/26/2020469.4518451.49518
03/27/2020507518.8492.2518.8
03/30/2020517560.8508.8560.8
03/31/2020560.8564.2540.8552.6
04/01/2020545.4554.6529.4529.4
04/02/2020527.4539.8517.4525
04/03/2020524.6529469.2477.8
04/06/2020484.8496.6469.5478.7
04/07/2020487.7503.8487.7498.5
04/08/2020493.5521.6488.2508
04/09/2020513.8530.6510.4522
04/14/2020528.2546.2515.8538.8
04/15/2020525527.2499.74505.8
04/16/2020506.2509.2479.1479.1
04/17/2020480498.6479.6488
04/20/2020490.3497.7483.3493.2
04/21/2020486.2491.5462.7462.7
04/22/2020465.4471.87443.1450
04/23/2020444.9454.9436.1451.4
04/24/2020451.4464.14432.8432.9
04/27/2020443.3457.6438.9453.6
04/28/2020448.9474.7446.8474.5
04/29/2020474.6503.2474.6482.6
04/30/2020487.5500.2459.8459.8
05/01/2020452.3462.77446.1455.5
05/04/2020462.8462.8443.8450
05/05/2020452.5468.2447.1464.9
05/06/2020472472.6431.6431.6
05/07/2020437.5452434.2449.6
05/11/2020454.8464.8452.4454.9
05/12/2020432.2462432.2456.2
05/13/2020452.5452.5430430
05/14/2020421.7426.6412.08423.5
05/15/2020425429.7422.7425
05/18/2020430444.6424.4439.3
05/19/2020447.8456.5431.1439.7
05/20/2020435.9442.3431.5442.3
05/21/2020440.6454.2437.7450.4
05/22/2020451.8456.8439.9455.3
05/26/2020465467.8456.4460.7
05/27/2020444.4455.6431.2455.6
05/28/2020457.6474.2456.1460.7
05/29/2020457.3465.5453.6463.4
06/01/2020476.6502.6470.3499.9
06/02/2020499.9517.6490.4505.8
06/03/2020509515.8501.6514.2
06/04/2020510.2524.8507511.8
06/05/2020507.2537507.2531
06/08/2020524544.6521.6538
06/09/2020538.4540.32525.2532
06/10/2020531.6541527.2534.8
06/11/2020525.2539.6511.4513
06/12/2020544582.4542573
06/15/2020562.6573.4548.8572.2
06/16/2020582588.21569580.8
06/17/2020580589.29579583.4
06/18/2020583.6585.25563.2584
06/19/2020583.8589.6579.8586
06/22/2020581590.4572.6574.8
06/23/2020585.4591575577.2
06/24/2020573.6573.8556.8558
06/25/2020555.2570552.63565
06/26/2020572581.8562562
06/29/2020566.4588558582.4
06/30/2020579.8586.2572.2575.8
07/01/2020576.4576.4561.4570.8
07/02/2020579.4581.4570.66575
07/03/2020580580569.66574
07/06/2020590590570.6572.6
07/07/2020569.2572.2562.6569.8
07/08/2020566.8573.08562.8566
07/09/2020564.4568.89545.4549.2
07/10/2020544.6565.4543.8558.8
07/13/2020560.4567.4558.6561.4
07/14/2020556565.8551553.2
07/15/2020546.6558.2546.2552.2
07/16/2020553.4556.4548548
07/17/2020550558.2547.2554.6
07/20/2020556560.2551.8553.2
07/21/2020558572.6551.8564.2
07/22/2020558.4564.47557.8564
07/23/2020566.6567.4549.6550
07/24/2020522.8546519.95544.6
07/27/2020543543500.8512.2
07/28/2020511545.8511543.2
07/29/2020543.2543.2537.4539.6
07/30/2020541.2545531539.2
07/31/2020539.4544.6529.8531
08/03/2020529.2541.8520.2541.8
08/04/2020540.2551.8535.6546
08/05/2020554.6561.6548.14561
08/06/2020558.6609.91553605
08/07/2020606609.2585590.2
08/10/2020580.8610.6580.8608.8
08/11/2020605.2632603622.8
08/12/2020627.2633.8606.2631.8
08/13/2020619628.6618.4625.4
08/14/2020624.6624.6604.8610.2
08/17/2020610.2617.2604.6608.2
08/18/2020602.4607.43585.8590.4
08/19/2020587.4598583.4593.8
08/20/2020587.6591.2575580.4
08/21/2020578.2582.53567578.2
08/24/2020582592572.6586
08/25/2020590.8597.8568.2569.2
08/26/2020572572561.4571.4
08/27/2020579579.4568.6571
08/28/2020571.2572.8556559.4
09/01/2020556.8561.4539543.4
09/02/2020549.4556.6539539
09/03/2020541549.2520520
09/04/2020516.2530.06514.6521
09/07/2020521.8539.2516.6531.8
09/08/2020540540527.8537.4
09/09/2020534.8553.04534.8546.6
09/10/2020542.8545.8529535.8
09/11/2020533.8538522.6524.2
09/14/2020526.8536.6514.96519.8
09/15/2020515.2520.2511.4513.8
09/16/2020510.8516.6508.6511
09/17/2020510513.6501.79504.6
09/18/2020508.2508.2498.56498.7
09/21/2020498.2500478.9484
09/22/2020486.5500.4484497.4
09/23/2020502.6518496.9505.2
09/24/2020499539.2497.7536.6
09/25/2020537.6552.2533.49552.2
09/28/2020553.2564.6549.2557.4
09/29/2020558558.2541.6551.2
09/30/2020552.2560.8548.4549.2
10/01/2020548.4555.4542.8548
10/02/2020546559.2542.2558.4
10/05/2020563.2567.8549.6552.2
10/06/2020552562.2546.2560.4
10/07/2020557.6563.4549.8553.8
10/08/2020551558.24543.4544.8
10/09/2020548.4571.2548569.2
10/12/2020569.6571561.4571
10/13/2020567.8573.8560.4569.8
10/14/2020578605557.2564.6
10/15/2020546557537.2540
10/16/2020553.2560543.2544
10/19/2020544548528.4535.6
10/20/2020536.2539.6525.4527.8
10/21/2020529.4531.8510.6520.2
10/22/2020518.4525.4511.72521
10/23/2020518525505.8512.4
10/26/2020514536510.8527.6
10/27/2020529.2529.2520520
10/28/2020524.4524.4501.6504
10/29/2020500.4505.8484.4499.6
10/30/2020497.6510.6495.5510
11/02/2020511.8514.2506.4513.8
11/03/2020516.4537.6515.6532.2
11/04/2020523.6531516.84524.6
11/05/2020524.8545.4520.8541.6
11/06/2020560.4564.2539.4540
11/09/2020546.4597540.2582.6
11/10/2020585.2611.2585.2602.2
11/11/2020600602.8586.2596.4
11/12/2020592.4601.4587.2599
11/13/2020594.6600.4587591.2
11/16/2020595.6620592.2614.2
11/17/2020612.4622609.2620.8
11/18/2020616625612.2624
11/19/2020622.2643.6615.4639
11/20/2020641.2660.4632.8635
11/23/2020634.8638617.2626.4
11/24/2020628.6660.2628.57652.8
11/25/2020653660.4650.6653
11/26/2020656.8660651.8655
11/27/2020656.8657636.4650
11/30/2020670673.4647647
12/01/2020644665639.4665
12/02/2020662676.6656.2673.6
12/03/2020669.4677.4665.8676.6
12/04/2020666.8686.6666.8678.6
12/07/2020685685.8662.85670
12/08/2020668.2682.2664.2678.6
12/09/2020667687.6662.6674.4
12/10/2020678.2678.4660.4664.8
12/11/2020660664642.5652.8
12/14/2020652671.6649662.2
12/15/2020665.2667655.4660.2
12/16/2020662.8670.4659.2660.2
12/17/2020665.6689.6665685.4
12/18/2020686689.4673.6678
12/21/2020667.2671.6658.4668
12/22/2020664.8675.4664.8669.8
12/23/2020668.8676.8663.2674.2
12/24/2020678.2684672.6681.4
12/29/2020691707.18688696.2
12/30/2020689698.8687.6687.8
12/31/2020674.2682.4661.8680.4