Pearson, Plc Common Stock (PSO)

15.22
+0.07 (0.46%)
NYSE · Last Trade: May 6th, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202615.1015.2415.0115.151,544,56415.15
5/04/202615.0315.0414.8114.89673,45614.89
5/01/202614.9715.2314.9015.081,512,51815.08
4/30/202614.6314.7314.5114.681,018,41914.68
4/29/202614.4914.5814.4214.451,062,02714.45
4/28/202614.4514.5314.4114.44477,65614.44
4/27/202614.5214.6114.4914.56717,22514.56
4/24/202614.5614.5714.3914.471,193,08414.47
4/23/202614.6514.6614.3414.44940,47414.44
4/22/202614.7414.8714.7114.75901,12414.75
4/21/202614.7214.8614.6514.651,357,46414.65
4/20/202614.5514.6814.5114.661,375,82414.66
4/17/202614.7014.7514.5814.661,293,96014.66
4/16/202614.5414.6314.4914.601,570,45514.60
4/15/202614.0214.2414.0214.201,039,42214.20
4/14/202613.7813.9713.7613.951,433,14413.95
4/13/202613.4313.7713.4013.75992,14313.75
4/10/202613.6013.6113.3613.38811,36513.38
4/09/202613.6213.6213.4113.571,318,32613.57
4/08/202613.7913.8113.4213.451,310,35913.45
4/07/202613.5913.6113.3613.391,397,88013.39
4/06/202613.3013.3513.2213.33490,57413.33
4/02/202613.1713.3713.1213.311,000,07113.31
4/01/202613.1513.1912.9413.14917,22913.14
3/31/202613.1113.2612.9813.131,162,60613.13
3/30/202612.7212.9012.6512.831,251,27812.83
3/27/202612.7612.7612.5812.591,377,04912.59
3/26/202612.8012.9412.7612.76955,38612.76
3/25/202612.6912.8512.6212.811,411,09712.81
3/24/202612.7512.8112.6712.741,467,92612.74
3/23/202612.9012.9812.6712.821,810,42212.82
3/20/202612.8612.8612.6912.741,706,32012.74
3/19/202613.0713.2413.0613.161,020,26812.93
3/18/202613.4013.4913.1213.12992,46712.89
3/17/202613.2513.3813.2513.27937,71713.03
3/16/202613.0913.2613.0513.221,091,91912.98
3/13/202613.0413.1613.0213.071,004,73712.84
3/12/202613.1813.3013.0213.061,243,96712.83
3/11/202613.2313.2913.0413.141,290,10512.91
3/10/202613.4213.4413.0313.091,544,63912.86
3/09/202613.1713.2013.0513.181,340,61712.94
3/06/202612.8913.1212.8613.12975,09812.89
3/05/202613.0213.1512.9413.051,001,87712.82
3/04/202612.8813.1112.8713.101,013,98612.87
3/03/202612.6112.9612.5512.881,021,41412.65
3/02/202612.7012.8712.6512.821,155,44212.59
2/27/202612.7813.1012.7512.901,811,31912.67
2/26/202612.8913.0312.8513.021,309,01412.79
2/25/202612.7312.8612.6612.83672,54612.60
2/24/202612.5912.7712.5712.651,027,60912.42
2/23/202612.5512.6112.4512.471,071,05412.25
2/20/202612.5312.6312.4912.61729,13512.38
2/19/202612.4612.5212.4112.471,161,53512.25
2/18/202612.5712.6912.5412.59947,24012.37
2/17/202612.5512.6312.4212.62946,60412.39
2/13/202612.4512.5612.3612.561,307,70712.34
2/12/202612.5312.6012.2212.361,471,06312.14
2/11/202612.1212.2212.0312.151,227,83411.93
2/10/202612.3012.4812.3012.331,275,43212.11
2/09/202612.3112.3512.1312.241,137,25212.02
2/06/202612.1212.2812.0712.261,204,66912.04