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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 801.2232
CLOSE 802.5544

Low

LOW 591

High

HIGH 1,006.29
DATEOPENHIGHLOWCLOSE
01/04/2022619.6624.4598.8601.2
01/05/2022604620.2600.4611.4
01/06/2022602.8608.6595.6605.6
01/07/2022597.2607.2594.8599.2
01/10/2022600.6607.6594597.8
01/11/2022601.2613.2598599
01/12/2022600606.8594.4603.4
01/13/2022602607.4595.57606.4
01/14/2022604608.4600.6604.4
01/17/2022607.2620606.72616
01/18/2022615.2640612.6632.4
01/19/2022645.2683.2644660
01/20/2022668.8684662683
01/21/2022679.49683652.8659
01/24/2022647.2650.62596.6599
01/25/2022603.8627.6600619
01/26/2022624.2634609.2611.6
01/27/2022603.2622.6603.2615.4
01/28/2022617.6620.8601.4606.2
01/31/2022614.8618.2601.42615.2
02/01/2022617.2622.34599.6617.8
02/02/2022617.4628.6614.6616
02/03/2022618.58622612.4619
02/04/2022618622.8605609.6
02/07/2022612.4621.6610.8616.6
02/08/2022617.6624615.2621
02/09/2022626.6628617.6624.6
02/10/2022630642623.2640
02/11/2022636.6641627638.8
02/14/2022629.4632.2617.4625.2
02/15/2022622.8634.2616.11630
02/16/2022630.2634.4616.4623.2
02/17/2022625.2628.6617.6623.2
02/18/2022624.8637.4621621
02/21/2022623.6629.6621.2624.4
02/22/2022615.2627.2613.06625
02/23/2022625.4638623.2623.4
02/24/2022607.6610.36591.8600
02/25/2022659678.2630.6672.6
02/28/2022662.8669636.2648
03/01/2022658.2670.4655657.6
03/02/2022653.6669.8644.8645.2
03/03/2022633.8637620.4625
03/04/2022622.4628.8603.2606.6
03/07/2022601.4639.2591617.4
03/08/2022608.8616.2596.6614.6
03/09/2022634.8652.4627.2648.4
03/10/2022644.53660.4643.2649.6
03/11/2022651.4834651.2766.6
03/14/2022772.4791.4761761
03/15/2022753828.2750826.8
03/16/2022833837.6804.4826
03/17/2022829.2843.8802.6810.2
03/18/2022810.6810.6779808
03/21/2022815.4818.98785790.4
03/22/2022792.8802.2784.6791
03/23/2022788.8789.6776.8779.6
03/24/2022766768753.2767.2
03/25/2022770.8787.6763.6786.4
03/28/2022791.4799.2784.04790
03/29/2022796.4805.6770785.8
03/30/2022780.6784.2680739.2
03/31/2022758.2765747.2750.6
04/01/2022755756.8735.6741
04/04/2022750.2754.6741.4751.4
04/05/2022747.6764.4738.4764.4
04/06/2022766783763.2775
04/07/2022779780.8764.2765.2
04/08/2022772.4773.97756.4762.2
04/11/2022759.6781.4759.6778.2
04/12/2022763792.4763779.4
04/13/2022782.2782.2769.6777.4
04/14/2022773778.8763.6772
04/19/2022757.6773.2743.2767
04/20/2022769.2773761767.4
04/21/2022767.4801.6767.4789
04/22/2022780.4798.6779.8782.8
04/25/2022766.6798765.2787.4
04/26/2022793.6800.6776.4779.4
04/27/2022781.2787.6771.4773.6
04/28/2022779779.6767771
04/29/2022767.6797.6767.6785.8
05/03/2022780800779.2789.4
05/04/2022790.2796782785.2
05/05/2022788.4796.4767.8768.4
05/06/2022766.2777.6763767.6
05/09/2022759.8767.2755757.6
05/10/2022765.4774753.4756.8
05/11/2022760.8761.4751.2760
05/12/2022747.4762.6740.6755.2
05/13/2022754.4754.4731.6743.6
05/16/2022743.6752.8739.2752.8
05/17/2022748.6764748.6758.4
05/18/2022757.8782.6754762
05/19/2022754.2757741.2745.2
05/20/2022750.6770.6750758.8
05/23/2022756.4763.8754.8759.2
05/24/2022756.4764.4751.6755.4
05/25/2022755.6761.4745.4757.4
05/26/2022761.4761.4746.6757.6
05/27/2022757.6758.6738.8742.8
05/30/2022744.4753.6740.6753.6
05/31/2022753.6758.6744.8754.4
06/01/2022761.8771.82748.2748.8
06/06/2022753.6759.16745.4751
06/07/2022748750.8743.2749.4
06/08/2022752.4756.4745750.2
06/09/2022747.2749735.6735.6
06/10/2022732746.4722.6740.6
06/13/2022734.8747733.2743.2
06/14/2022746.8754.8736.4738.4
06/15/2022740.2753.6738751.4
06/16/2022749.8751.6734.2734.6
06/17/2022729760.6726.4755.4
06/20/2022754.8773.4754.8772
06/21/2022790.6792.8777.2788.8
06/22/2022787790.2774.8776.4
06/23/2022775.8775.8761768.2
06/24/2022770782.4767.8780.8
06/27/2022783.2792781.6789.2
06/28/2022791.4795.6788788.6
06/29/2022759.6765.8740.6745.8
06/30/2022739753.2734749.8
07/01/2022748.8754.2738.8743.2
07/04/2022750755.4742.8747.4
07/05/2022750.8751.47734.4737.8
07/06/2022741.2757.8741.2749.6
07/07/2022753.8768753.4760.2
07/08/2022766.4777.6754.4776.6
07/11/2022770.8773.8759.8767
07/12/2022750774.6750766.4
07/13/2022770.8770.8750.4757.6
07/14/2022758.6761747.4753.8
07/15/2022749.6765.6748763.8
07/18/2022767.8773.2764.6770
07/19/2022764.8776.6760775.8
07/20/2022779.4788778.8782.8
07/21/2022781.8788.2781.8787.2
07/22/2022780793.4780791.2
07/25/2022788.8793.4780.6788.4
07/26/2022784.4792.8776779.6
07/27/2022780.6790778.16788.2
07/28/2022790.8793.6765.8765.8
07/29/2022770.2770.2746.2756.6
08/01/2022759.8853.6759.8852.6
08/02/2022860.8888.4856.17870
08/03/2022869.2880.6862877.6
08/04/2022877.6893873885.6
08/05/2022884.4897.4881.4886.4
08/08/2022890893876.8880
08/09/2022880893.8879.3893.8
08/10/2022891.6901888.8890.2
08/11/2022886.4892.6881.8886.2
08/12/2022885889.4881.6881.6
08/15/2022882.2887.8874.2880.4
08/16/2022879.6884.8864.67878.2
08/17/2022879.8881.4873873
08/18/2022875876.6870874.6
08/19/2022873.6884871879.2
08/22/2022877.4879.4869.6871.6
08/23/2022866872861.6865
08/24/2022857.4867.6854.2865.2
08/25/2022857.8876.6857.8872.4
08/26/2022879879868.2868.2
08/30/2022859878.4859861
08/31/2022868.8875.8861.6862.8
09/01/2022862.6880.84861.2873.4
09/02/2022881892.8869.6890.6
09/05/2022885.6899.8881898.6
09/06/2022897.2900.4890.8896
09/07/2022892901.2889894
09/08/2022894.4905.2888.6902.4
09/09/2022903917.6903915.8
09/12/2022918929.8916.2921.8
09/13/2022929932.6920.4923.8
09/14/2022923923902.4904.2
09/15/2022907.6909.8896.6904
09/16/2022900.8908.2895.2898.4
09/20/2022900.8907.8885.6887
09/21/2022882.6887.8875882
09/22/2022871.8884.6870875
09/23/2022877880848.2860.6
09/26/2022864866.2852.79863.2
09/27/2022868875858.2859.8
09/28/2022856861.8848.6856.4
09/29/2022854.2854.8832.6838.6
09/30/2022841.4871.2838.6866.8
10/03/2022861.8883.2857883.2
10/04/2022882.4901.4879901.4
10/05/2022895.2909.2889.6905.2
10/06/2022903.6912898.2906.2
10/07/2022905.8914.2900.4904.4
10/10/2022899.8919.8898.4916.6
10/11/2022915.8917.4904.4907.8
10/12/2022912917.4908908
10/13/2022903.2910.4893.4903.6
10/14/2022912913.8899.2900
10/17/2022900902888889.6
10/18/2022897.8897.8889.8893.6
10/19/2022900.2900.8889.8889.8
10/20/2022895.8895.8883.8890
10/21/2022891.2892879.8887.4
10/24/2022893.4976.2893.4965
10/25/2022976976944.4957.4
10/26/2022955963.6949.4951
10/27/2022952.6955.2945.4949
10/28/2022946.8952.8943.8952.8
10/31/2022945.8964.2940.6960.4
11/01/2022964972.4956.8962.2
11/02/2022963965.8949963
11/03/2022956.4970.6948.96970.6
11/04/2022972976948.4951.2
11/07/2022933.8953929.02947.8
11/08/2022952.2953.8943.6948.6
11/09/2022948955.2938.6938.6
11/10/2022935.8961.2935.8961.2
11/11/2022951.4956.8937.8937.8
11/14/2022936.4959936.4953.2
11/15/2022956.4969950.4963.6
11/16/2022966.6980.8965.2970.4
11/17/2022974.6982.57963.6973.2
11/18/2022976.4980.4969.2977
11/21/2022977.6987.09975.85986.6
11/22/2022985.2994.2978.2987.2
11/23/2022989.6990.6981.4981.4
11/24/2022984.6988.2977.16986.4
11/25/2022987.8988.2979979
11/28/2022979.2994.8976.52990.2
11/29/2022992.21,002.5984984
11/30/2022990.21,006.29988.4995.2
12/01/2022980981.4934.6943.6
12/02/2022943.6956.4942951.4
12/05/2022952.2952.2937.99938.2
12/06/2022937.2942.2933936
12/07/2022932.6945930.4936
12/08/2022936936.8926.2930
12/09/2022934939.6928.2936.6
12/12/2022932.6939.4924.8927
12/13/2022930930910.6913.2
12/14/2022911.6914.8905913
12/15/2022909924.8906921.4
12/16/2022927.2927.2908.8919.4
12/19/2022916.8931.4914.6924.2
12/20/2022913.4924.8913.4923.6
12/21/2022924.8939.8921.8938.4
12/22/2022937.2952.8937945.6
12/23/2022949.8953933.6937.6
12/28/2022938.4944.2937.4937.6
12/29/2022936.4941.8932.4941.8
12/30/2022937.2943.6935.4939.2