Pearson, Plc Common Stock (PSO)

12.31
+0.08 (0.65%)
NYSE · Last Trade: Feb 4th, 2:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/202514.0814.1414.0414.07957,75014.07
12/18/202514.0414.1714.0314.10722,34814.10
12/17/202513.9414.1013.9414.05694,68014.05
12/16/202513.9113.9713.8713.94681,55113.94
12/15/202514.1014.1413.9013.99870,39713.99
12/12/202513.9013.9813.8613.95631,08813.95
12/11/202513.9514.0613.9113.941,200,05413.94
12/10/202513.6313.7213.5613.701,005,66413.70
12/09/202513.2713.3613.2513.30717,01913.30
12/08/202513.1713.1913.0313.06551,05413.06
12/05/202513.2613.3613.1813.19580,85613.19
12/04/202513.2713.3613.2513.27873,51513.27
12/03/202513.2113.2613.1313.15821,99313.15
12/02/202513.0713.1513.0413.08758,08213.08
12/01/202513.1013.1913.0613.10803,31213.10
11/28/202513.0913.2013.0613.17372,97913.17
11/26/202512.9813.0612.9613.04517,80613.04
11/25/202513.0013.0812.9513.011,003,31513.01
11/24/202513.1113.1713.0313.131,744,56913.13
11/21/202513.1013.1613.0113.08756,50713.08
11/20/202513.0313.0412.8512.86685,34012.86
11/19/202513.1113.1712.9813.02506,57413.02
11/18/202513.1213.1913.0813.18839,54413.18
11/17/202513.3413.3713.1613.191,019,18513.19
11/14/202513.2013.2713.1413.20620,09313.20
11/13/202513.2913.3813.2913.30588,11213.30
11/12/202513.1113.3013.1113.23515,15313.23
11/11/202513.2813.3613.2713.30625,77613.30
11/10/202513.0113.1012.9313.09720,43813.09
11/07/202512.9113.0612.8813.06920,42113.06
11/06/202513.1713.2613.0713.10997,93913.10
11/05/202513.6913.8113.6813.69753,93513.69
11/04/202513.6913.7313.6313.68647,69813.68