Home

Pearson, Plc Common Stock (PSO)

14.46
+0.00 (0.00%)
NYSE · Last Trade: Aug 11th, 5:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
8/08/202514.3214.5114.3114.46512,44414.46
8/07/202514.6114.6514.5214.59673,71014.59
8/06/202514.5814.5814.4114.461,036,24714.46
8/05/202515.0615.0814.9014.96993,69914.96
8/04/202515.0315.1014.9314.971,391,19114.97
8/01/202515.2415.2514.9514.972,051,55214.97
7/31/202514.2814.3214.2014.23747,53414.23
7/30/202514.2114.2614.1514.18869,69914.18
7/29/202514.2314.2414.1714.18489,24714.18
7/28/202514.2314.2514.1314.15527,13614.15
7/25/202514.2314.3214.2014.31612,10714.31
7/24/202514.3614.4014.2514.26576,05414.26
7/23/202514.3114.4414.3114.43546,23514.43
7/22/202514.2014.4014.2014.36538,98814.36
7/21/202514.2614.2614.1614.17509,12414.17
7/18/202514.3114.3114.1614.19471,91914.19
7/17/202514.2214.3114.2114.24527,20914.24
7/16/202514.2014.2714.1914.25670,14214.25
7/15/202514.3214.3314.1514.18788,27314.18
7/14/202514.2814.3514.2614.32747,85914.32
7/11/202514.4714.4814.3214.34475,84614.34
7/10/202514.4014.4814.3814.44624,52914.44
7/09/202514.5814.5814.3614.421,627,21314.42
7/08/202514.4414.6314.4414.59542,30414.59
7/07/202514.7214.7914.6114.64626,10114.64
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