Pearson, Plc Common Stock (PSO)

12.74
-0.19 (-1.43%)
NYSE · Last Trade: Mar 22nd, 12:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202612.8612.8612.6912.741,706,32012.74
3/19/202613.0713.2413.0613.161,020,26813.16
3/18/202613.4013.4913.1213.12992,46713.12
3/17/202613.2513.3813.2513.27937,71713.27
3/16/202613.0913.2613.0513.221,091,91913.22
3/13/202613.0413.1613.0213.071,004,73713.07
3/12/202613.1813.3013.0213.061,243,96713.06
3/11/202613.2313.2913.0413.141,290,10513.14
3/10/202613.4213.4413.0313.091,544,63913.09
3/09/202613.1713.2013.0513.181,340,61713.18
3/06/202612.8913.1212.8613.12975,09813.12
3/05/202613.0213.1512.9413.051,001,87713.05
3/04/202612.8813.1112.8713.101,013,98613.10
3/03/202612.6112.9612.5512.881,021,41412.88
3/02/202612.7012.8712.6512.821,155,44212.82
2/27/202612.7813.1012.7512.901,811,31912.90
2/26/202612.8913.0312.8513.021,309,01413.02
2/25/202612.7312.8612.6612.83672,54612.83
2/24/202612.5912.7712.5712.651,027,60912.65
2/23/202612.5512.6112.4512.471,071,05412.47
2/20/202612.5312.6312.4912.61729,13512.61
2/19/202612.4612.5212.4112.471,161,53512.47
2/18/202612.5712.6912.5412.59947,24012.59
2/17/202612.5512.6312.4212.62946,60412.62
2/13/202612.4512.5612.3612.561,307,70712.56
2/12/202612.5312.6012.2212.361,471,06312.36
2/11/202612.1212.2212.0312.151,227,83412.15
2/10/202612.3012.4812.3012.331,275,43212.33
2/09/202612.3112.3512.1312.241,137,25212.24
2/06/202612.1212.2812.0712.261,204,66912.26
2/05/202612.1812.2412.0312.061,631,54012.06
2/04/202612.1212.3512.0212.282,311,21212.28
2/03/202612.4712.5312.1212.232,598,58112.23
2/02/202613.1113.2513.0413.231,175,91313.23
1/30/202613.1813.2113.0013.161,257,41113.16
1/29/202613.0713.1312.9413.111,274,39813.11
1/28/202613.1313.2913.0013.011,388,65113.01
1/27/202613.0713.1012.8612.971,067,89912.97
1/26/202613.2113.2713.1213.151,028,72813.15
1/23/202613.0613.1812.9613.16934,73713.16
1/22/202612.7913.0012.7912.93974,01512.93
1/21/202612.7712.8112.6412.731,092,81612.73
1/20/202612.5612.6512.4212.431,020,95612.43
1/16/202612.6312.6412.4612.461,259,33212.46
1/15/202613.2513.3012.9012.91961,53412.91
1/14/202613.4013.4612.9412.992,815,09012.99
1/13/202614.7614.8414.3414.39841,89514.39
1/12/202614.4314.4514.3514.37529,29314.37
1/09/202614.1914.2514.1414.24577,97014.24
1/08/202614.0314.2314.0314.22550,84014.22
1/07/202614.2614.3214.1314.13685,43314.13
1/06/202614.0214.1914.0214.16605,13614.16
1/05/202613.8714.1513.8114.081,049,95114.08
1/02/202613.7713.7713.5513.70809,19213.70
12/31/202514.0714.0714.0214.04289,26514.04
12/30/202514.1014.1614.0914.12446,17614.12
12/29/202514.1814.2114.0514.09545,76914.09
12/26/202514.1914.2214.1514.20289,24314.20
12/24/202514.1714.2014.1614.17143,85614.17
12/23/202514.1414.1514.1014.12421,03714.12
12/22/202514.0314.1514.0014.10494,70314.10