PSON.L: Pearson plc Historical Data

2023 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 877.6382

CLOSE 877.5849

Low

LOW 749.4

High

HIGH 986.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	936.4	952	932	945
01/04/2023	947.8	961.8	947.4	954.4
01/05/2023	938.2	941.2	894.6	898.4
01/06/2023	901	911.6	900	902.6
01/09/2023	902	909.91	890.4	906.6
01/10/2023	906	920.2	904	916
01/11/2023	915.4	926.4	913.8	925.8
01/12/2023	924.2	937.6	915.2	937.6
01/13/2023	938.2	943.2	919.2	928.6
01/16/2023	938.2	947.25	918.8	922.6
01/17/2023	925.4	930.2	916.4	916.4
01/18/2023	915	942.6	915	931.6
01/19/2023	932.2	942.2	926.4	942.2
01/20/2023	942.4	947.2	910.2	921.8
01/23/2023	921.4	930.8	921.2	924.6
01/24/2023	922.2	940.2	921.8	939.4
01/25/2023	940.4	942.66	925.6	925.6
01/26/2023	939.8	939.8	922.6	923
01/27/2023	926.2	929	919	928.8
01/30/2023	929.8	932	918	932
01/31/2023	927	927.4	912	923.6
02/01/2023	924.2	928.8	911.6	911.6
02/02/2023	910.8	935.4	908.6	935.4
02/03/2023	937	945.6	933.2	941.6
02/06/2023	939.2	941.2	922.2	927.8
02/07/2023	922.6	930.4	901.2	902
02/08/2023	903.2	908	895.4	908
02/09/2023	909.8	916.4	904.4	908.4
02/10/2023	907.6	909	887.2	889.2
02/13/2023	890.6	906.8	889.25	906.2
02/14/2023	905.6	932.84	901.21	913.2
02/15/2023	918.4	923.8	916.6	920.8
02/16/2023	922	923.84	910.4	915.2
02/17/2023	912.8	920	909.2	917.2
02/20/2023	917.2	921.2	911.4	919.6
02/21/2023	913.8	919.4	911.2	913.4
02/22/2023	912	914.28	902.4	908.4
02/23/2023	907.4	913.2	907	908
02/24/2023	910.8	924.22	907.2	918
02/27/2023	917.8	926.8	917.8	925.4
02/28/2023	914	928.2	911	918.4
03/01/2023	914.2	943	913.6	928.2
03/02/2023	923.4	930.6	921	922.6
03/03/2023	911.8	917.8	868	888
03/06/2023	880.2	887.5	859.2	863.4
03/07/2023	858.4	864	852.2	863.2
03/08/2023	862	871.2	850.4	863
03/09/2023	866	872.2	861.6	867.4
03/10/2023	861.6	863.2	849	852.8
03/13/2023	853	856.55	838.6	842
03/14/2023	843.8	843.8	825.8	842.2
03/15/2023	844.8	851.6	828.6	832.8
03/16/2023	837.8	846.4	830.6	838
03/17/2023	840.4	852.2	836.6	837.6
03/20/2023	832.4	842	829.2	839.4
03/21/2023	837.8	845.8	831	831
03/22/2023	829.4	835.6	824.6	824.6
03/23/2023	805.2	820.2	805.2	819.8
03/24/2023	816.6	817.4	806.8	813
03/27/2023	817.2	825.6	811.6	825.6
03/28/2023	827.2	829.4	819.8	825
03/29/2023	826.4	830	820.4	820.8
03/30/2023	824.8	825.2	814	815.8
03/31/2023	830	844.4	826	844.4
04/03/2023	848	848.4	835.8	837
04/04/2023	840	843.4	834.6	839.4
04/05/2023	835.4	839.8	829	833.6
04/06/2023	829.2	844	828	842.6
04/11/2023	841.2	846.4	829.2	835.2
04/12/2023	836	844.8	834.14	834.4
04/13/2023	834.2	836.4	830.2	836
04/14/2023	837.8	844.4	836.2	844.4
04/17/2023	847.8	850.6	843	845.4
04/18/2023	846.2	849	838.02	848
04/19/2023	844.8	846	838.4	838.4
04/20/2023	834.2	842.6	827.6	841.4
04/21/2023	841.6	857.73	841.2	852.4
04/24/2023	852	853.2	844.8	851.2
04/25/2023	849.6	852.4	844	851.2
04/26/2023	844.6	858.2	842.4	856.8
04/27/2023	855	858.2	850.4	854.6
04/28/2023	876	891.2	873.2	887
05/02/2023	865	865	749.4	754
05/03/2023	760	833	757.58	830
05/04/2023	823	825.75	805.6	815.8
05/05/2023	816.8	826.8	814.8	824.6
05/09/2023	813.4	852.26	810.4	826.6
05/10/2023	836.8	836.8	797.2	797.2
05/11/2023	803.6	815.4	801	811
05/12/2023	826.8	841.2	816.2	822.8
05/15/2023	825.8	829.4	817	820.2
05/16/2023	817.6	824	817.6	821.6
05/17/2023	818	829.6	818	828.2
05/18/2023	833	842.8	818.4	833.8
05/19/2023	832.6	836.19	827.2	830.2
05/22/2023	824.6	836.2	824.6	827.4
05/23/2023	830.8	835	827.2	833.2
05/24/2023	822	822	809	817.6
05/25/2023	821	821.8	797.6	801
05/26/2023	802.4	809.6	800.2	800.2
05/30/2023	809.2	813.4	803.6	807
05/31/2023	798.2	805.8	793.8	798.2
06/01/2023	799.2	809.8	793.2	809.8
06/02/2023	805.8	823.3	802.8	820.6
06/05/2023	822	826.6	817.8	818
06/06/2023	809.8	821.2	809.8	818.4
06/07/2023	817.4	832.6	812	823.8
06/08/2023	823.8	825	813.8	819.4
06/09/2023	822.2	822.2	814.2	819.4
06/12/2023	825	825	814.8	817.2
06/13/2023	818.6	822	815.8	820.8
06/14/2023	821.2	826.8	817	822.6
06/15/2023	824.8	831.5	819.2	825
06/16/2023	826.6	834.8	815.56	831
06/19/2023	823.2	823.8	815.8	821.8
06/20/2023	818	825.4	817.8	825.4
06/21/2023	821	824.2	816.2	818
06/22/2023	806.2	818.8	806.2	811
06/23/2023	808.6	823.8	808.6	821.8
06/26/2023	827	827.6	813.6	816.6
06/27/2023	822	827.8	815.6	827.8
06/28/2023	830.4	837.6	816.4	829.8
06/29/2023	832	833.4	817.4	817.4
06/30/2023	818	829.6	817	822
07/03/2023	826.2	829	816.6	820
07/04/2023	819.2	826.2	815	817.4
07/05/2023	830.6	844	825.4	837.4
07/06/2023	834.8	834.8	815.2	819.8
07/07/2023	817.4	822.2	811.2	817.8
07/10/2023	815.4	823.2	815.4	819.4
07/11/2023	818	819.8	810.2	819
07/12/2023	827.2	848	825.49	844.8
07/13/2023	846	851.6	842.4	845.2
07/14/2023	846.2	851.4	839.4	839.4
07/17/2023	839.4	844.4	833.2	840
07/18/2023	840	849.2	836.6	848.6
07/19/2023	853.2	865.6	847.8	865.4
07/20/2023	864.6	871.6	862.35	864.2
07/21/2023	864.6	871.4	862.8	865.2
07/24/2023	863.8	871.56	860	862.2
07/25/2023	861	862.6	855.4	860.6
07/26/2023	858	868.6	858	868.4
07/27/2023	871.6	881.2	869.6	872.8
07/28/2023	872.2	872.6	857.4	869.6
07/31/2023	887	906.64	856.8	864.6
08/01/2023	864.4	866.4	831.2	845
08/02/2023	836.8	841.8	826.2	836.8
08/03/2023	834.2	834.2	817.6	829.8
08/04/2023	828	839	825.4	839
08/07/2023	832.8	843.6	832.8	843.6
08/08/2023	850	874	847.8	852.6
08/09/2023	855.6	859.6	845.4	847.4
08/10/2023	848.6	850	841.2	846.4
08/11/2023	844.6	845.6	832.6	832.6
08/14/2023	830.6	835.4	828.8	832
08/15/2023	833.6	836.4	820.8	823.4
08/16/2023	817.2	830.38	813.6	820.8
08/17/2023	820	823.4	817.4	819.6
08/18/2023	815.4	821.8	812.8	821.8
08/21/2023	817.4	823.2	810.2	812
08/22/2023	811.4	824.4	809.6	823
08/23/2023	826	836.8	821.8	835
08/24/2023	839.8	843.6	837	838.4
08/25/2023	836.4	842.6	832.8	832.8
08/29/2023	835.2	845.4	834.2	838.6
08/30/2023	844.6	847.2	841.2	841.8
08/31/2023	837.6	846.6	837.6	839
09/01/2023	841	844.43	834.6	839.8
09/04/2023	850.4	859.2	845.8	851.2
09/05/2023	838.4	860.6	838.4	852.2
09/06/2023	851.6	862.2	848.2	860.6
09/07/2023	858.8	867.8	856.2	865
09/08/2023	867.6	883.2	866.16	881.8
09/11/2023	863.8	886.4	863.8	881.8
09/12/2023	886	888.8	877	877
09/13/2023	881	892.8	880	888.6
09/14/2023	892.4	896.2	880.6	891.4
09/15/2023	896.6	900	891.2	894.2
09/18/2023	896.8	896.8	877.75	880.8
09/19/2023	882.2	884.4	879.2	884
09/20/2023	874.8	882.4	836.4	875
09/21/2023	871	886.8	866.2	866.2
09/22/2023	860	870.6	848.8	867.8
09/25/2023	870	873.8	862.6	864.6
09/26/2023	866	872.4	863.6	866.6
09/27/2023	869.6	870.6	862	862
09/28/2023	860.8	872.2	853.6	868.2
09/29/2023	876	877.6	868.4	868.4
10/02/2023	872.4	876.6	855.4	857.4
10/03/2023	856.8	874	856	868
10/04/2023	867.2	881.4	864.35	870
10/05/2023	870.8	887.4	870.2	881.4
10/06/2023	883.4	889.8	875.4	881.8
10/09/2023	888.4	892.8	883.4	885.6
10/10/2023	892	900.4	891	897.4
10/11/2023	899.4	905.6	894.4	903.6
10/12/2023	906.8	914.6	903.4	907.6
10/13/2023	909.2	916.6	897.4	906.6
10/16/2023	914.8	917.2	908.6	916.2
10/17/2023	915	930.6	913	919.6
10/18/2023	918.6	927	914.6	918
10/19/2023	919.6	919.6	908	908
10/20/2023	906	910	897.4	898.6
10/23/2023	902.6	905.4	893.4	902
10/24/2023	901.2	916.4	901.2	912.4
10/25/2023	909.6	924.8	906.4	922
10/26/2023	920.8	934.6	917	930
10/27/2023	927.8	929.4	919.2	919.2
10/30/2023	924.6	947.2	885.2	946.2
10/31/2023	955.2	980.2	951.6	951.6
11/01/2023	954	972	939.2	964.8
11/02/2023	972.4	985	959.4	960
11/03/2023	962.4	968.2	947	953
11/06/2023	954.6	956	947.2	954
11/07/2023	962.8	970.2	955	964.6
11/08/2023	962.4	973.2	960.4	973
11/09/2023	970.6	977.6	968.6	976.6
11/10/2023	979	986.4	967	969.6
11/13/2023	975	975	963.4	967.6
11/14/2023	968	974	961.8	964.4
11/15/2023	968.4	968.4	946.6	950
11/16/2023	950	954.6	946.8	948.8
11/17/2023	954.6	954.6	935	952.4
11/20/2023	951.8	961	948.4	955.6
11/21/2023	954.4	967.8	949.4	963.4
11/22/2023	969	972	959.8	967.4
11/23/2023	967.2	970.2	963.2	966.8
11/24/2023	962.4	973.2	962.2	967.8
11/27/2023	967.6	971.2	963.4	969.6
11/28/2023	950.4	956.6	923.4	933.8
11/29/2023	932	934.4	925.4	927.4
11/30/2023	927.6	937.6	920.8	937.2
12/01/2023	935.2	939	917.8	919.6
12/04/2023	917.4	938.4	912.6	933.6
12/05/2023	934	940.6	923.6	939.2
12/06/2023	933.4	942.6	933.2	935.4
12/07/2023	936.4	943.4	934	942.8
12/08/2023	948.2	962.4	940	960.4
12/11/2023	962	968.2	952	964
12/12/2023	967	972.6	957	960.2
12/13/2023	965.2	970.8	954.4	956
12/14/2023	959.6	967.2	939.8	942.6
12/15/2023	942.8	952	933.2	938.2
12/18/2023	938.2	944.6	936.4	940.6
12/19/2023	940.6	948.6	938.86	948.6
12/20/2023	956.4	957.6	943	950.8
12/21/2023	949.6	958.4	949	956.4
12/22/2023	955.8	965	953.2	963.6
12/27/2023	965.8	965.8	949.8	959.2
12/28/2023	957.6	966.8	957.6	964.8
12/29/2023	964.4	973.2	964.2	964.2

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2023 Historical Chart

Average

Low

High