Pearson, Plc Common Stock (PSO)

14.88
-0.30 (-1.98%)
NYSE· Last Trade: Jun 21st, 4:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202614.8814.9514.7914.881,017,82514.88
6/17/202615.2815.3815.1515.18826,84615.18
6/16/202615.2015.3015.0515.29777,81315.29
6/15/202615.4615.5115.2015.25604,61915.25
6/12/202615.3115.4215.1615.41777,72815.41
6/11/202615.3415.4815.1515.331,150,22415.33
6/10/202615.1715.4515.0915.341,007,06615.34
6/09/202615.4915.5415.3915.48825,49615.48
6/08/202615.3815.5315.3315.45691,95715.45
6/05/202615.6115.6415.4715.56856,85715.56
6/04/202615.3315.4815.2915.30639,21815.30
6/03/202615.1515.1614.8015.00886,38215.00
6/02/202615.1915.3015.1315.191,021,29015.19
6/01/202615.0115.3214.9615.27961,42415.27
5/29/202614.7215.0614.6914.821,210,41314.82
5/28/202615.0215.1314.9515.011,031,50715.01
5/27/202614.9715.1214.9115.111,000,96715.11
5/26/202615.2015.2715.0515.20992,58815.20
5/22/202615.0415.2315.0415.19990,15315.19
5/21/202615.0615.1714.9915.13540,28615.13
5/20/202614.9915.2014.9315.16685,98715.16
5/19/202615.3215.3615.1315.13675,98615.13
5/18/202614.8715.3114.8715.29972,79015.29
5/15/202614.5714.6414.5114.57588,56414.57
5/14/202614.8014.8814.6914.70891,03014.70
5/13/202614.6314.7014.4614.67685,42614.67
5/12/202614.6414.7814.5314.73784,95114.73
5/11/202614.8114.8314.6714.70662,98614.70
5/08/202614.9514.9514.7714.86932,44514.86
5/07/202614.9915.2114.9715.071,631,07515.07
5/06/202615.4715.4815.1515.221,651,70215.22
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