Home

Pearson, Plc Common Stock (PSO)

14.89
+0.15 (1.02%)
NYSE · Last Trade: Jul 6th, 8:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202514.8314.9014.8214.89284,96614.89
7/02/202514.8214.8214.6314.74628,47314.74
7/01/202515.0115.1315.0015.10564,20915.10
6/30/202514.8314.9514.8214.93779,80314.93
6/27/202514.8714.9314.7914.86641,26914.86
6/26/202514.6414.7214.6114.64773,71114.64
6/25/202514.3714.4814.2914.471,021,66814.47
6/24/202514.7114.7414.5514.57634,54014.57
6/23/202514.1714.5614.1414.55851,71214.55
6/20/202514.7514.7614.6014.61937,67314.61
6/18/202514.5814.6514.5514.58641,13614.58
6/17/202514.6214.6314.3814.41798,92914.41
6/16/202514.6614.7914.6314.65726,69914.65
6/13/202514.4614.7014.4414.59654,56214.59
6/12/202514.9114.9114.7614.84437,47214.84
6/11/202514.8314.9614.8014.82647,25214.82
6/10/202514.9814.9814.7914.81688,73714.81
6/09/202514.9214.9914.8614.94551,09814.94
6/06/202514.9915.0214.9314.98481,73714.98
6/05/202515.1315.2615.1015.19905,53015.19
6/04/202515.0115.1314.9715.00684,28415.00
6/03/202515.1515.2114.8114.861,752,33414.86
6/02/202515.9616.0515.8716.04553,44216.04
5/30/202516.0216.0815.8615.95664,86415.95
5/29/202516.1716.1816.0916.13430,71416.13
5/28/202516.3516.3916.2316.28438,65616.28
5/27/202516.5816.6216.4616.47509,49316.47
5/23/202516.5516.6716.5316.64346,83916.64
5/22/202516.5816.6416.4316.56528,07716.56
5/21/202516.5316.6316.5016.53469,53016.53
5/20/202516.4416.5516.4216.51631,36716.51
5/19/202516.2216.3616.2116.35366,25516.35
5/16/202516.1216.2316.1016.21765,16816.21
5/15/202516.0316.2016.0316.15606,18316.15
5/14/202515.9016.0515.8515.92667,40415.92
5/13/202515.8315.9315.7915.87907,53115.87
5/12/202515.6515.7015.5515.63500,66815.63
5/09/202515.8015.8015.7115.77438,66815.77
5/08/202515.8115.8415.6515.65546,19915.65
5/07/202515.8315.9115.8115.82704,74715.82
5/06/202515.7715.8915.7215.83803,37115.83
5/05/202516.0216.2015.8916.10749,91516.10
5/02/202515.8416.0415.7916.02811,69616.02
5/01/202515.9815.9915.7315.91973,79315.91
4/30/202516.0616.2715.9616.25894,30316.25
4/29/202515.7615.8715.7215.81503,02415.81
4/28/202515.6515.8015.6515.78637,05915.78
4/25/202515.8315.8315.5315.69676,79415.69
4/24/202515.7615.9215.7515.88588,25715.88
4/23/202515.8015.9215.6515.741,060,23115.74
4/22/202515.7215.8415.6915.83661,72515.83
4/21/202515.7315.7915.5715.63444,41415.63
4/17/202515.7515.8715.7215.76604,96915.76
4/16/202515.7915.8515.5415.61967,91115.61
4/15/202515.8415.8815.7715.87666,58215.87
4/14/202515.6615.8615.6215.77774,45215.77
4/11/202515.5415.6715.3515.631,370,23215.63
4/10/202515.3115.6015.2115.501,346,59015.50
4/09/202514.9615.7914.7715.721,798,68815.72
4/08/202515.0615.2014.7114.811,650,98714.81
4/07/202514.7215.3314.6914.913,323,20114.91