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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,039.4249
CLOSE 1,040.4206

Low

LOW 923.6

High

HIGH 1,294.5
DATEOPENHIGHLOWCLOSE
01/02/2024967.4972.4961.2967.6
01/03/2024968971.6960971.6
01/04/2024967.6985.2967.4983.2
01/05/2024972.8980.6972.8975.2
01/08/2024977.8980.6967.64980.6
01/09/2024981.8984.8974.2978.2
01/10/2024978.8981.4977.4980
01/11/2024982983.2964.2964.8
01/12/2024971.4982.4968.86972.8
01/15/2024970.6982.96970.6979.8
01/16/2024978.2994.4975980.2
01/17/2024970973.6955.4959.4
01/18/2024943.4961.8939.2957.8
01/19/2024958968.4946.4947.6
01/22/2024955.6970951.6965.4
01/23/2024967.2968.2954.2956.6
01/24/2024957.8963.4950.4953.6
01/25/2024953.6962.8953.2960
01/26/2024959.2973.6958.8966
01/29/2024967975.2963.6963.6
01/30/2024967.4975.8957.2963.8
01/31/2024969.4979.2968971.6
02/01/2024970975.4963.8967.8
02/02/2024977.8979.6958960.4
02/05/2024979.2979.2965.6968.6
02/06/2024967.2972.2934.4939.6
02/07/2024934.2942.4928932.4
02/08/2024932.6941932.6939.2
02/09/2024939.4952.4938.2952.4
02/12/2024956.4960.8948.4953.6
02/13/2024948.6952.6935.4942.2
02/14/2024946.4953.4945946
02/15/2024954.8975.6953.6969
02/16/2024972.6976.8963969.8
02/19/2024968970.8960.4965.4
02/20/2024963.8967.8958.2958.2
02/21/2024959959944.2947
02/22/2024944.4958.4944954
02/23/2024959.4960.8949.8953.2
02/26/2024955965.8948959.8
02/27/2024962.4962.4951.2956.4
02/28/2024959960939.55942.8
02/29/2024950.4965.6940.2960.6
03/01/2024951.41,015.5951.41,014
03/04/2024993.21,037990.21,035
03/05/20241,034.51,034.51,0181,025
03/06/20241,023.51,0321,004.51,007.5
03/07/20241,001.51,012996.81,012
03/08/20241,0091,014985.6993
03/11/2024987.61,000.5983.8997.4
03/12/20241,0031,018.51,000.51,018.5
03/13/20241,019.51,029.51,016.51,023
03/14/20241,025.51,0321,020.51,027.5
03/15/20241,0271,0311,015.51,018.5
03/18/20241,014.51,0211,010.51,017.5
03/19/20241,0101,0181,006.51,009
03/20/20241,008.51,013.51,004.51,009.5
03/21/20241,001.51,035.51,0011,032.5
03/22/20241,037.51,045.51,034.51,037.5
03/25/20241,035.51,046.51,0281,034.5
03/26/20241,0311,035.51,0231,031
03/27/20241,0331,041.51,0301,035
03/28/20241,034.51,046.51,034.51,042
04/02/20241,0391,0461,0251,025
04/03/20241,020.51,024.51,0131,021.5
04/04/20241,0211,0271,014.51,017.5
04/05/20241,007.51,015.51,0051,015
04/08/20241,0131,0181,0071,010
04/09/20241,0111,0111,000.51,001
04/10/20241,0101,010997.41,006
04/11/20241,0031,008998.21,003
04/12/20241,0091,010999.81,005.5
04/15/20241,0041,014.51,0041,004.5
04/16/2024990.4999986.2986.6
04/17/2024986.6996.8986.2990.4
04/18/2024996.2998987.6993.8
04/19/2024990.2996.4985.4993.2
04/22/20241,001.51,013999.21,009.5
04/23/20241,016.51,0191,0091,014.5
04/24/20241,013.51,015.51,001.51,003
04/25/20241,000.51,000.5975.8991.6
04/26/2024994.6995965.8987
04/29/2024989997.2981.8983.2
04/30/2024980.2986.2973.11973.6
05/02/2024964977.2957.2974.4
05/03/2024978.4988964987.4
05/07/20241,0031,008985.4997.6
05/08/20241,0001,019997.531,015
05/09/20241,0151,021.5999.81,000
05/10/20249991,001.5992.8997.6
05/13/2024997.6998.4982.2984.2
05/14/2024990.2991978.8987.2
05/15/2024981.2993981.2984.4
05/16/2024981.8984.8951.6958.6
05/17/2024959.6961948.6958
05/20/2024958.2964.4955.4957.6
05/21/2024953.8958949.8955
05/22/2024949960.8931.8940.4
05/23/2024947.6950934.6945.4
05/24/2024923.6951.2923.6946.4
05/28/2024943944.4932.6938.2
05/29/2024938.6940.2928930
05/30/2024927940925.2937.2
05/31/2024937.8948.2935.8948
06/03/2024956.2959.6932.2932.2
06/04/2024932.8946.4932941.6
06/05/2024945.6966.4945.6954.6
06/06/2024954.8956.8943.2946.4
06/07/2024947.8961.8944.2961.8
06/10/2024951.8961.2948.2954
06/11/2024958.8964.2946947.2
06/12/2024951.6961.4946960.6
06/13/2024958961.2947.4950
06/14/2024954.4954.4945.6949
06/17/2024952.6954.56946.8952.4
06/18/2024963.8968.6958.8961.4
06/19/2024959970.2956965
06/20/2024962.8972.8959.6968.2
06/21/2024974.2974.2963.2973
06/24/2024972.6978.8967.6975.8
06/25/2024975.8981973977.6
06/26/2024981.2983972.8974.8
06/27/2024978.4989968.8985.6
06/28/2024987.4993.8984990.8
07/01/2024991998.8983.6983.6
07/02/2024975.8982975977.4
07/03/2024984.8987.4977.8984
07/04/2024984.8994.6984.8994.2
07/05/2024999.61,015.16995.981,006
07/08/20241,0051,0121,003.51,008
07/09/20241,0111,0161,0071,010
07/10/20241,009.51,0191,0051,007.5
07/11/20241,007.51,0141,0051,007
07/12/20241,0211,0211,0111,013.5
07/15/20241,0081,023.51,0061,012
07/16/20241,0071,014.51,006.51,008.5
07/17/20241,0101,011.51,0051,007
07/18/20241,011.51,020.51,011.51,019
07/19/20241,0161,0191,000.51,019
07/22/20241,023.51,0331,0181,026.5
07/23/20241,0251,0391,0221,025.5
07/24/20241,0221,0331,0211,026
07/25/20241,024.51,0391,0191,039
07/26/20241,0391,0511,0391,051
07/29/20241,0391,060991.961,045
07/30/20241,0421,0581,038.51,046.5
07/31/20241,0491,0631,0431,056
08/01/20241,0561,069.571,054.251,062
08/02/20241,049.51,0611,0451,049.5
08/05/20241,0331,0461,0281,045.5
08/06/20241,047.51,0501,036.51,039.5
08/07/20241,0441,0501,032.51,044
08/08/20241,0351,0431,0341,041
08/09/20241,0441,0461,0391,042
08/12/20241,045.51,046.51,031.51,034.5
08/13/20241,0351,0401,031.51,036
08/14/20241,0401,040.51,0221,035
08/15/20241,0381,0521,033.51,046.5
08/16/20241,046.51,0491,043.51,044.5
08/19/20241,043.51,0471,037.51,044
08/20/20241,0351,062.51,031.51,040
08/21/20241,039.51,0411,0301,040
08/22/20241,0411,0431,037.521,042
08/23/20241,0421,050.51,039.51,045.5
08/27/20241,0401,0451,029.51,040.5
08/28/20241,041.51,0441,0381,044
08/29/20241,0501,055.51,0461,051
08/30/20241,052.51,056.11,049.51,056
09/02/20241,057.51,065.51,0541,065.5
09/03/20241,0661,071.51,0651,071.5
09/04/20241,0641,069.51,057.51,069.5
09/05/20241,070.51,0841,069.071,074
09/06/20241,073.51,0841,071.51,073.5
09/09/20241,0781,0781,058.51,058.5
09/10/20241,050.51,0551,044.51,052.5
09/11/20241,0551,0551,040.51,044
09/12/20241,049.51,056.51,0401,051.5
09/13/20241,050.51,0681,050.51,062.5
09/16/20241,058.51,064.781,055.51,057.5
09/17/20241,062.51,0631,0401,040
09/18/20241,035.51,040.51,0161,024
09/19/20241,030.51,0351,024.51,035
09/20/20241,027.51,030.51,017.51,026
09/23/20241,022.51,0331,0181,026
09/24/20241,0271,0301,0201,025.5
09/25/20241,0221,0311,0221,026.5
09/26/20241,031.51,0341,015.51,019.5
09/27/20241,019.51,031.251,019.51,025.5
09/30/20241,020.51,026.51,0101,013.5
10/01/20241,014.51,026.51,0101,022.5
10/02/20241,017.51,024.51,0161,021
10/03/20241,025.51,029.51,0201,027
10/04/20241,021.51,0261,017.51,020
10/07/20241,0221,0241,013.51,022
10/08/20241,018.51,020.51,010.51,018
10/09/20241,0201,0261,016.51,026
10/10/20241,027.51,029.51,018.51,021
10/11/20241,023.51,0291,017.51,027.5
10/14/20241,0301,0321,019.51,030
10/15/20241,0341,0391,027.51,027.5
10/16/20241,0341,038.51,0291,032.5
10/17/20241,035.51,0501,032.51,046
10/18/20241,041.51,0451,033.51,038.5
10/21/20241,040.51,041.51,030.51,030.5
10/22/20241,027.51,029.51,0181,029.5
10/23/20241,0281,0451,0251,045
10/24/20241,0421,0521,041.51,045
10/25/20241,042.51,047.51,034.51,043
10/28/20241,046.51,0731,0441,071.5
10/29/20241,094.51,1191,0801,118
10/30/20241,118.51,1401,1131,140
10/31/20241,138.51,1441,1311,139.5
11/01/20241,136.51,1591,127.51,158
11/04/20241,1551,160.131,149.51,156
11/05/20241,1551,1891,1531,185
11/06/20241,246.51,2631,173.51,187
11/07/20241,191.51,1941,173.51,182
11/08/20241,184.51,2071,182.361,204
11/11/20241,2111,2201,209.51,217.5
11/12/20241,211.51,2181,2091,212
11/13/20241,208.51,2111,183.51,191
11/14/20241,187.51,1991,181.51,193.5
11/15/20241,1941,203.51,1871,191
11/18/20241,191.51,206.51,1861,206.5
11/19/20241,2071,2101,183.51,200
11/20/20241,197.51,2001,1891,192
11/21/20241,1961,204.51,1851,201
11/22/20241,209.51,2311,201.51,227.5
11/25/20241,2311,244.061,223.51,234.5
11/26/20241,232.51,2431,2271,236.5
11/27/20241,236.51,246.51,230.51,234.5
11/28/20241,2351,242.51,227.51,232
11/29/20241,2321,237.51,229.51,233
12/02/20241,2371,242.51,2261,242.5
12/03/20241,2421,248.51,2371,240.5
12/04/20241,2431,246.51,2361,243.5
12/05/20241,241.51,2521,2391,251
12/06/20241,2521,2541,2461,253
12/09/20241,256.51,257.51,246.51,248
12/10/20241,242.51,2531,227.51,237.5
12/11/20241,2411,280.51,2381,279
12/12/20241,279.51,283.51,267.51,270.5
12/13/20241,273.51,285.51,269.971,282
12/16/20241,2851,2851,2641,274.5
12/17/20241,2731,2781,263.51,276
12/18/20241,275.51,2861,274.251,278.5
12/19/20241,268.51,2731,254.51,265.5
12/20/20241,2661,275.51,2571,269
12/23/20241,267.51,273.51,2581,272.5
12/24/20241,273.51,282.51,269.51,278.5
12/27/20241,287.51,294.51,280.51,290
12/30/20241,2891,290.51,2771,281.5
12/31/20241,2761,290.51,2701,282