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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 748.2901
CLOSE 747.7209

Low

LOW 571

High

HIGH 909
DATEOPENHIGHLOWCLOSE
01/04/2021687696.8679.6681.8
01/05/2021675687.4661.01671.8
01/06/2021673.8698.2673.8698.2
01/07/2021705710678.6682.6
01/08/2021687.8688677.8681.2
01/11/2021682685672.8677
01/12/2021676.6680.2657.4671.4
01/13/2021672.2685668.8674.8
01/14/2021673.8679.8669.8679.6
01/15/2021674680672.8678
01/18/2021675.8685.4666666.6
01/19/2021668.6683.6668.2679
01/20/2021677.8737.44677.8737.2
01/21/2021731738715.8720
01/22/2021720726.8713.6715
01/25/2021717720.4712.09718
01/26/2021720.8769.2716.4761.4
01/27/2021770909769.4867.8
01/28/2021860.4883.4788.2800
01/29/2021788.8812.6776.58812.6
02/01/2021807814.4765767.2
02/02/2021765768.8735745.4
02/03/2021752.2762.2742.4750.6
02/04/2021750.8760.2734.4737
02/05/2021729.4736.6709.51723.6
02/08/2021726.4729.8705.2722.6
02/09/2021721.4733.2710.4733
02/10/2021740746.4726740
02/11/2021739753.1734.8748.6
02/12/2021747769.4746.8763.4
02/15/2021755.8783.2754.8777.4
02/16/2021777780762.4777.8
02/17/2021772.6778.4755.8758.2
02/18/2021761.2773.2755.8756
02/19/2021759763.6748.4750
02/22/2021740.8750.2729.2737.8
02/23/2021737.8757.2726.59756.2
02/24/2021751.6759.6749.4752.6
02/25/2021756781756759.8
02/26/2021755.4757.6744751
03/01/2021759.4780758.61763
03/02/2021762769.4757760.6
03/03/2021767.8784.6760.2782.6
03/04/2021776.6776.6757.2766.4
03/05/2021755.6773.8751.8760
03/08/2021744838718.4808.8
03/09/2021798812.2765.8806.2
03/10/2021800823.8795.2819.6
03/11/2021823.2838.4815.4816.4
03/12/2021815.4821.2809.6816.2
03/15/2021818.8827.8793.2802.2
03/16/2021821.4821.4801.2813.2
03/17/2021812.2816.2796.7798.4
03/18/2021801.2810.8796.6804.8
03/19/2021796.4803.2784.6796.2
03/22/2021800.2805.6787.8790
03/23/2021786794783.2790
03/24/2021784.2791.8781786
03/25/2021772783.4762.4773.2
03/26/2021779799.4763.6772.8
03/29/2021769.2778.2765768.2
03/30/2021773.4778.2768.6775
03/31/2021774.8789.4770.4771.6
04/01/2021773.2781.4765.8771
04/06/2021776.8792.6775787.6
04/07/2021791800.8784.6793.6
04/08/2021795.4798.8790.6797.4
04/09/2021799.6816.8799.4805.8
04/12/2021802.8802.8783.8796.8
04/13/2021786.4800784.8792.6
04/14/2021792801.4786.6800.8
04/15/2021801821.4801816.8
04/16/2021813.4820.6813.2816.8
04/19/2021817830804.8813.8
04/20/2021815.4816.4787.6789
04/21/2021792.4800.8778.8790
04/22/2021799.6799.6782794
04/23/2021791.4805.4785.15801
04/26/2021799.8831.6799.8823
04/27/2021819.2828.2814.6817.4
04/28/2021818834.06818827.8
04/29/2021838.4845.8833.8835.4
04/30/2021832.4845.2823.6830
05/04/2021833.4840792793.4
05/05/2021798811.8793.6807.4
05/06/2021826835.6814.4826.4
05/07/2021832.8847.4832.8846.2
05/10/2021847.6849.6832.4842.2
05/11/2021834.2843832836.4
05/12/2021837.2862.2837.2855
05/13/2021843.2852.2836.2848
05/14/2021853.2862846.2859.8
05/17/2021855868.4855863
05/18/2021870.2879.4851852
05/19/2021844.4845.73830.2845.4
05/20/2021853.8858833.6845
05/21/2021847.2850.8823.4837.4
05/24/2021835846.2833.6846.2
05/25/2021847.4849.2835.8843.4
05/26/2021843847.2836.2842.8
05/27/2021842.6846.8826.2826.2
05/28/2021832.8840.7817.8818.2
06/01/2021818.2844818.2843
06/02/2021840.4843.6822.2830.6
06/03/2021831.6839.6827.4839.2
06/04/2021839846.39837.2842.6
06/07/2021848.8855.6844.4849.8
06/08/2021854857848.79851.4
06/09/2021851.4854.6843.6852.2
06/10/2021852.2865.8850.6851.4
06/11/2021851856.4845.4852
06/14/2021857.2864.2849.2851
06/15/2021855.2873.2847.6861.8
06/16/2021863.2873.8860.6863.4
06/17/2021858868.2852863.6
06/18/2021862.4862.6843843
06/21/2021840.2858.6835852.8
06/22/2021855859.8850.2853.4
06/23/2021853.4856.6844.4845.4
06/24/2021849.6853.4832.2835
06/25/2021838840.2832.4838
06/28/2021834.6838.6832.7833.4
06/29/2021834.4839.4823.4830.8
06/30/2021831.8835.8824.2830
07/01/2021835.2836.4822.2830
07/02/2021829.4834.4827830
07/05/2021829.8833.4827.2828.6
07/06/2021827833818.2832.8
07/07/2021833.2836.6828835.2
07/08/2021830835.8800.6810.6
07/09/2021814.6823.2814.6821.4
07/12/2021819.4830814.2824.6
07/13/2021818.4831.8818.4827.4
07/14/2021823828.6820.2822
07/15/2021820.4825810.2810.8
07/16/2021815.4818.4802.2812
07/19/2021798.4823.2796.4822.6
07/20/2021827.6834.2822.2825.8
07/21/2021833841.8828.8840.8
07/22/2021842858842848.6
07/23/2021856859.2847857.2
07/26/2021855.6860.6837838.6
07/27/2021836.8843833837.2
07/28/2021837.8842.4831.2839.4
07/29/2021842.4857.4831.8843.8
07/30/2021821.4882.6821.4869.4
08/02/2021876883.6819.2827
08/03/2021829835.6804.4815.4
08/04/2021816819.87781.4786.2
08/05/2021782.6808.4782.6805
08/06/2021805807.6789.6798.6
08/09/2021802803.2791.9794.4
08/10/2021805.4805.6794.8798.6
08/11/2021798.2800.8789799.4
08/12/2021786797.2784.8792.2
08/13/2021791.8804.2783.4784.4
08/16/2021785786.4774.2778
08/17/2021772.2776.2760.8762
08/18/2021763.4767.6756.8762.6
08/19/2021760760744.4756.4
08/20/2021758.6761.6753758
08/23/2021783788.2769.8773
08/24/2021773.4781.73765.2778.2
08/25/2021779.2785.21774.6776.2
08/26/2021777.6781.8769.8769.8
08/27/2021771.6771.6759.6767
08/31/2021769770.6759.6767.6
09/01/2021773.4781.2765.4769.2
09/02/2021768.4773.8758.8769.8
09/03/2021770.4772759762
09/06/2021763.4767.4759.8760.8
09/07/2021759.8766.6758.4760
09/08/2021750.2767.8750.2760.2
09/09/2021755.2765754.6760.4
09/10/2021762.6767.4747.2752
09/13/2021756.6761.2738.4739.6
09/14/2021741.4749.2736.8736.8
09/15/2021736741.2725.4725.6
09/16/2021729.6736.8725.6725.6
09/17/2021729.4733.4720.4720.6
09/20/2021715.4718.8705709.8
09/21/2021714.2719703.8710
09/22/2021715.2729.2711.16723.4
09/23/2021728.6729.2709.6709.6
09/24/2021707.2708.6699.96704
09/27/2021709.4710.8693.8701.2
09/28/2021698.8714.2693710
09/29/2021705714705712.4
09/30/2021726.6729.2711.8711.8
10/01/2021714.4736.6709.8726.4
10/04/2021726.2728.6712.8718
10/05/2021720725.8717.8720.2
10/06/2021716.8747.8713.8742.2
10/07/2021745746.4735.4736.8
10/08/2021735.4748.2735.4740.4
10/11/2021742745732.8744.6
10/12/2021741.8743.8727.6733.4
10/13/2021734740727.6731
10/14/2021737.8738.8720729
10/15/2021721.8728607.8620.4
10/18/2021615.4619.2598.8615.2
10/19/2021624.2645.6618.2630.8
10/20/2021629.4629.4619.2624.2
10/21/2021621.8630.6616.8628.4
10/22/2021613.6630.2612.6627.8
10/25/2021629.2636618.6629.4
10/26/2021628.8638.4623625.8
10/27/2021626.4627.6601.4607.2
10/28/2021607.8614.4602.6604.8
10/29/2021604.8608.4602602.4
11/01/2021603.3618.8600.8617
11/02/2021614617.2583.4590
11/03/2021589.5613.4589.5607.6
11/04/2021609.2609.2586.6587.6
11/05/2021586.4596582595
11/08/2021590.8600.6585600.6
11/09/2021600.8614.8597.8612.8
11/10/2021613.6634.6610.6634.6
11/11/2021638.6642.6628641.6
11/12/2021643.2647.4636.2636.8
11/15/2021631.8644.2628.6638.2
11/16/2021632.8638628.59630
11/17/2021628.6632.4622.4629.6
11/18/2021630636.2628.2629.8
11/19/2021629.4633.4622.8630
11/22/2021632.8633.6620625
11/23/2021624626.4619.6624.4
11/24/2021623628.4621.4627
11/25/2021627.4635.2624.8633.6
11/26/2021620.4623.4607.6610.2
11/29/2021615.8624.4612614.6
11/30/2021620.4620.4593.2593.2
12/01/2021593.6598.4579.6583.4
12/02/2021577.6585.2571576.2
12/03/2021582.8593581.2589
12/06/2021603.2603.4587.8601
12/07/2021600.4605.6593.4594
12/08/2021595.8599.6585589
12/09/2021590.8599.8589.8591.8
12/10/2021591596.6589.47594.4
12/13/2021593.6603584.8587
12/14/2021593.4593.4583.2583.2
12/15/2021599.4599.4571.2571.8
12/16/2021578590.8571.8588.6
12/17/2021588604.8587.6604
12/20/2021593600586.4593.6
12/21/2021602.2606.4588599
12/22/2021597.6605.6589.6594.4
12/23/2021596603.2596597.4
12/24/2021603.4606598.39603.8
12/29/2021615.2620.2596.4599.6
12/30/2021600.6608.2594.2605.4
12/31/2021605.4613.6604.7613.2