Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Pearson plc logosu
PSON.L
Pearson plc
16:25:03
1130.5 £
0.0000 (%0.00)
Önceki Kapanış: 1128
Düşük₺1124
Yüksek₺1134
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PSON.L: Pearson plc Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.137,0091
KAPANIŞ 1.136,2802

En Düşük

DÜŞÜK 978,4

En Yüksek

YÜKSEK 1.401
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20251.2891.3041.283,51.299
03.01.20251.296,51.299,51.2861.290,5
06.01.20251.291,51.2971.2761.288
07.01.20251.2851.3051.2821.302,5
08.01.20251.3101.3161.295,81.299
09.01.20251.303,51.3061.288,761.304,5
10.01.20251.301,51.305,641.292,51.292,5
13.01.20251.2891.290,491.2431.270
14.01.20251.2751.3121.271,51.290
15.01.20251.288,51.300,51.284,51.295
16.01.20251.271,51.280,51.237,51.278,5
17.01.20251.282,51.3041.282,51.289
20.01.20251.2851.2961.270,51.270,5
21.01.20251.2501.279,51.2351.279,5
22.01.20251.285,51.2941.2791.287,5
23.01.20251.2891.291,51.278,51.290,5
24.01.20251.2931.2941.2641.277,5
27.01.20251.2741.2911.267,981.291
28.01.20251.297,51.306,51.2921.300
29.01.20251.302,51.318,51.299,51.310,5
30.01.20251.3121.347,51.309,51.347,5
31.01.20251.349,51.353,51.340,51.342,5
03.02.20251.338,51.3451.3291.341
04.02.20251.3401.349,631.3361.343
05.02.20251.3371.354,51.333,51.352
06.02.20251.360,51.362,51.321,51.321,5
07.02.20251.3201.325,51.308,51.314
10.02.20251.312,51.332,51.3121.325
11.02.20251.3291.339,51.3241.335,5
12.02.20251.3381.3441.330,51.344
13.02.20251.3531.355,51.3311.343
14.02.20251.345,51.349,51.334,51.344
17.02.20251.341,51.3601.3411.355
18.02.20251.3521.3571.3411.348
19.02.20251.3501.3631.344,51.363
20.02.20251.365,51.3671.351,51.360
21.02.20251.355,51.369,51.350,51.358
24.02.20251.351,51.3631.340,51.350
25.02.20251.3461.348,51.3251.332,5
26.02.20251.328,51.334,51.311,51.317
27.02.20251.3061.3391.294,51.335,5
28.02.20251.3101.4011.3101.361,5
03.03.20251.356,51.363,51.3221.350
04.03.20251.350,51.3851.347,51.379
05.03.20251.3831.3961.335,51.335,5
06.03.20251.339,51.3411.2741.290
07.03.20251.2791.2951.277,51.283
10.03.20251.2911.299,51.278,51.279
11.03.20251.281,51.281,51.249,51.260
12.03.20251.257,51.272,51.252,51.271
13.03.20251.2701.2721.2571.265
14.03.20251.2681.2681.2521.258
17.03.20251.259,51.266,51.252,51.260,5
18.03.20251.265,51.271,51.2501.252,5
19.03.20251.2591.2751.249,51.270
20.03.20251.253,51.255,51.1901.197,5
21.03.20251.191,51.1981.169,51.177
24.03.20251.1801.206,51.1781.193,5
25.03.20251.1971.220,141.195,831.218
26.03.20251.223,51.237,51.212,51.223
27.03.20251.2221.2271.2101.227
28.03.20251.222,51.231,51.2201.227
31.03.20251.221,51.2271.213,51.218
01.04.20251.2201.2361.2161.229
02.04.20251.2281.2321.2081.215
03.04.20251.215,51.2171.1861.201
04.04.20251.207,51.2081.172,51.172,5
07.04.20251.138,51.1801.1231.134
08.04.20251.1501.1681.1361.164,5
09.04.20251.1451.1621.1341.142,5
10.04.20251.169,51.183,131.160,51.167
11.04.20251.172,51.1821.1591.159
14.04.20251.1641.179,51.1621.176
15.04.20251.1791.1871.174,51.178
16.04.20251.1771.177,51.161,51.170,5
17.04.20251.1651.1751.162,51.172,5
22.04.20251.168,51.175,51.1531.161
23.04.20251.1731.1771.1641.167,5
24.04.20251.167,51.175,51.1571.175,5
25.04.20251.1751.1761.1501.152
28.04.20251.159,51.160,51.1491.155
29.04.20251.1601.162,51.1521.155
30.04.20251.1611.196,51.1611.196,5
01.05.20251.198,51.200,51.165,51.174,5
02.05.20251.1591.182,51.127,51.182,5
06.05.20251.186,51.1881.1521.169
07.05.20251.172,51.1791.159,51.169,5
08.05.20251.176,51.1821.1601.162,5
09.05.20251.161,51.1731.1601.164,5
12.05.20251.166,51.1791.1581.166
13.05.20251.163,51.180,51.1631.180,5
14.05.20251.1791.1871.1641.187
15.05.20251.1801.202,51.177,51.199,5
16.05.20251.199,51.205,51.192,51.198,5
19.05.20251.193,51.201,51.1841.201
20.05.20251.2061.2161.2021.215,5
21.05.20251.2121.2181.2081.217
22.05.20251.216,51.2221.2061.218,5
23.05.20251.2221.225,341.2021.212
27.05.20251.219,51.2241.200,51.200,5
28.05.20251.201,51.205,51.186,51.186,5
29.05.20251.1871.192,51.1611.177
30.05.20251.1731.181,51.1651.165
02.06.20251.1601.172,51.1541.162,5
03.06.20251.1601.164,51.085,51.085,5
04.06.20251.074,51.101,51.0731.095
05.06.20251.092,51.1081.0871.108
06.06.20251.101,51.109,51.089,51.095,5
09.06.20251.0991.0991.083,51.090,5
10.06.20251.0951.1051.081,761.084
11.06.20251.080,51.091,51.0801.084,5
12.06.20251.0751.086,11.0721.074,5
13.06.20251.0661.071,51.052,51.066
16.06.20251.0641.072,51.0561.070
17.06.20251.0631.0691.057,831.059
18.06.20251.055,51.0791.055,51.071,5
19.06.20251.070,51.088,51.068,51.073,5
20.06.20251.0781.0871.0741.080
23.06.20251.0721.0751.036,51.060,5
24.06.20251.073,51.073,831.058,51.058,5
25.06.20251.045,51.0511.0341.050,5
26.06.20251.0501.0701.0431.052,5
27.06.20251.0751.092,51.0681.071,5
30.06.20251.0721.079,51.068,51.071,5
01.07.20251.0751.0911.072,51.087,5
02.07.20251.092,51.092,51.063,51.066
03.07.20251.0711.080,51.0691.076,5
04.07.20251.0741.0751.064,51.070
07.07.20251.0751.0751.0651.065
08.07.20251.059,51.063,51.048,51.063,5
09.07.20251.0601.067,51.0481.050
10.07.20251.0451.060,51.044,51.055,5
11.07.20251.0501.0601.049,51.052,5
14.07.20251.0471.0561.042,51.056
15.07.20251.052,51.058,51.0491.054
16.07.20251.047,51.056,51.0461.049
17.07.20251.0511.0581.047,841.053
18.07.20251.0531.0591.048,51.049
21.07.20251.046,51.052,51.0411.044,5
22.07.20251.040,51.0591.0401.052,5
23.07.20251.055,51.058,51.048,51.054,5
24.07.20251.053,51.0581.049,51.051,5
25.07.20251.0501.057,51.048,51.057,5
28.07.20251.0591.062,51.0501.055
29.07.20251.0511.064,11.050,51.058,5
30.07.20251.0561.069,51.0561.067
31.07.20251.065,51.081,51.0611.072,5
01.08.20251.1291.149,51.0921.137,5
04.08.20251.1221.134,531.1121.127,5
05.08.20251.125,51.135,51.1201.127
06.08.20251.130,51.130,51.083,51.083,5
07.08.20251.076,51.1011.0761.085,5
08.08.20251.085,51.0871.053,51.075
11.08.20251.0771.085,51.0741.081,5
12.08.20251.0801.084,51.052,51.064,5
13.08.20251.067,51.0741.059,51.065,5
14.08.20251.0641.066,51.0581.065,5
15.08.20251.073,51.073,51.0561.063
18.08.20251.064,51.071,51.0621.070
19.08.20251.0731.0861.0701.084,5
20.08.20251.0861.097,51.082,21.097
21.08.20251.099,51.1021.090,51.097,5
22.08.20251.1001.1031.0941.099
26.08.20251.089,51.1011.0831.084,5
27.08.20251.087,51.0981.085,041.093
28.08.20251.0951.0961.0821.084,5
29.08.20251.0831.0881.0771.077
01.09.20251.0751.091,51.074,51.089,5
02.09.20251.0891.0951.084,51.085,5
03.09.20251.0851.0861.040,51.047
04.09.20251.046,51.063,51.0441.059,5
05.09.20251.0581.061,51.0421.045,5
08.09.20251.047,51.0541.043,51.046,5
09.09.20251.049,51.058,031.0481.053,5
10.09.20251.0551.072,51.030,51.039,5
11.09.20251.040,51.054,51.040,51.053
12.09.20251.0571.059,51.049,51.049,5
15.09.20251.050,51.0541.0351.040,5
16.09.20251.0371.039,51.0231.030
17.09.20251.0341.0441.0311.034
18.09.20251.029,51.048,51.029,51.047
19.09.20251.041,51.0431.031,51.039
22.09.20251.0371.0471.0371.043
23.09.20251.040,51.051,51.0301.033
24.09.20251.0351.036,51.0281.033,5
25.09.20251.0301.0471.0301.043
26.09.20251.044,51.059,961.0311.043
29.09.20251.044,51.0551.040,51.051,5
30.09.20251.0491.057,51.046,51.056,5
01.10.20251.0481.0721.0481.055,5
02.10.20251.053,51.064,51.0521.060,5
03.10.20251.058,51.064,51.054,51.060
06.10.20251.051,51.070,51.051,51.060
07.10.20251.0571.061,871.0401.052
08.10.20251.048,51.0791.0481.062
09.10.20251.0681.070,51.051,51.051,5
10.10.20251.0531.067,51.048,51.052
13.10.20251.054,51.058,51.0461.058
14.10.20251.056,51.0701.056,51.065
15.10.20251.079,51.098,51.0701.089
16.10.20251.0981.110,51.072,51.094
17.10.20251.1351.153,51.1131.119,5
20.10.20251.1061.1121.0881.088,5
21.10.20251.093,51.113,661.0931.111
22.10.20251.1151.120,51.1001.117
23.10.20251.110,51.1211.104,51.118
24.10.20251.1201.1341.118,51.129
27.10.20251.1281.132,51.108,51.108,5
28.10.20251.106,51.1131.095,51.107,5
29.10.20251.1011.1071.0861.088
30.10.20251.0841.087,51.067,51.073
31.10.20251.068,51.0731.0601.060
03.11.20251.056,51.065,51.048,51.048,5
04.11.20251.0431.055,51.042,51.053
05.11.20251.048,51.0621.0471.053
06.11.20251.050,51.0511.000,751.002,5
07.11.20251.0011.009,5978,4991
10.11.2025990995,8983,2991,4
11.11.20251.0041.019998,61.011,5
12.11.20251.011,51.011,92998,21.011
13.11.20251.0131.016,51.007,51.015,5
14.11.20251.0131.018,5999,21.009
17.11.20251.0101.0191.0081.014,5
18.11.20251.0021.012997,21.002,5
19.11.20251.001,51.008,5994,8996,6
20.11.2025999,2999,2986,8991,2
21.11.20259921.010988,2998,6
24.11.2025998,21.007,5995,81.007
25.11.20251.006,51.008983,8985,2
26.11.2025981,8992980986,8
27.11.2025988,8991,8984,8991,8
28.11.2025994,2998,8988,6997,6
01.12.2025993,21.000982,8995,6
02.12.2025997999,2983,8993,2
03.12.2025996,8999990990
04.12.2025989,81.003988,8998,6
05.12.2025995,61.003991992,2
08.12.2025985,4993984,6984,6
09.12.2025982,81.007982,81.004,5
10.12.20251.006,51.046,51.003,051.024,5
11.12.20251.0281.0511.0211.045
12.12.20251.0411.054,51.039,51.045
15.12.20251.0451.0601.043,51.043,5
16.12.20251.049,51.0511.0361.040,5
17.12.20251.0421.058,51.041,51.049
18.12.20251.051,51.060,51.0451.058
19.12.20251.056,51.0601.048,51.057,5
22.12.20251.0541.056,91.041,51.054
23.12.20251.0541.0561.0491.049,5
24.12.20251.0541.0571.050,51.054
29.12.20251.0511.0551.0451.045
30.12.20251.047,51.053,51.0451.050,5
31.12.20251.0601.0601.048,51.050