Pearson, Plc Common Stock (PSO)

18.39
+0.24 (1.32%)
NYSE · Last Trade: Oct 22nd, 5:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
10/21/202618.3018.3618.1118.15480,79118.15
10/20/202618.2818.4018.1718.24655,37618.24
10/19/202618.1818.3018.1718.19676,20418.19
10/16/202618.2718.3518.1118.241,301,54718.24
10/15/202617.6918.0217.6917.861,139,01217.86
10/14/202617.3517.3917.1217.31810,66517.31
10/13/202617.4617.5117.3617.40560,39117.40
10/12/202617.1817.2517.0817.22583,86217.22
10/09/202616.7717.0216.7716.97669,42916.97
10/08/202616.7516.8016.3416.631,751,08816.63
10/07/202616.3916.4816.2916.42536,68816.42
10/06/202616.3616.3916.2816.32509,89016.32
10/05/202616.1216.2716.1116.24604,00016.24
10/02/202616.2216.3116.0716.12550,77816.12
10/01/202616.3016.3216.0416.16603,97616.16
9/30/202616.0216.1516.0016.05523,57916.05
9/29/202615.9416.0415.8815.96465,51015.96
9/28/202616.0316.1215.9015.94479,02015.94
9/25/202616.1016.1616.0616.13506,45016.13
9/24/202616.0116.0915.9716.02537,13516.02
9/23/202615.7915.9515.7515.89837,45515.89
9/22/202616.0816.1015.9115.92706,37115.92
9/21/202615.9015.9315.7815.90754,83615.90
9/18/202616.0816.1015.7015.711,481,33515.71
9/17/202615.9016.0715.8716.00617,88316.00
9/16/202615.9316.0015.8715.91508,88315.91
9/15/202615.9216.0215.8416.00532,10016.00
9/14/202616.0416.1615.9116.11743,58116.11
9/11/202615.6915.8015.6015.69625,27815.69
9/10/202615.5315.6615.5215.60492,00815.60
9/09/202615.7015.8015.6115.73826,67515.73
9/08/202615.7315.7315.6015.67996,02115.67
9/04/202615.9716.0015.8015.981,028,81515.98
9/03/202616.2516.3215.9616.131,118,14716.13
9/02/202616.1316.2415.9616.12627,67216.12
9/01/202616.5616.7016.4516.50425,99316.50
8/31/202616.6416.6916.3516.57229,05616.57
8/28/202616.7416.8016.6316.73366,52316.73
8/27/202616.4816.6816.4716.66422,95916.66
8/26/202616.5716.6516.4316.43424,33816.43
8/25/202616.5416.6216.4316.59431,48616.59
8/24/202616.4016.7016.4016.64403,31116.64
8/21/202616.1116.2916.1116.28527,53116.28
8/20/202616.0316.1315.9816.07407,77416.07
8/19/202615.9716.2215.9716.06423,64516.06
8/18/202616.0416.1315.9715.97689,69015.97
8/17/202616.1216.2116.0716.15542,69016.15
8/14/202616.4816.4916.1416.15688,73916.15
8/13/202616.2116.2716.0716.251,010,12716.14
8/12/202616.1216.1915.8916.12785,04616.01
8/11/202616.3616.3616.1616.16624,93816.05
8/10/202616.3516.4516.3216.441,260,64216.33
8/07/202616.3116.6116.2416.46609,80816.35
8/06/202616.5916.6816.3816.57409,12116.46
8/05/202617.0017.0216.6016.68852,71516.57
8/04/202616.4116.6216.3216.55934,72816.44
8/03/202616.9417.0716.6916.76872,74516.65
7/31/202616.8117.1916.5916.941,292,73816.83
7/30/202617.4517.4817.3017.41852,69917.29
7/29/202617.5317.7517.4917.64831,30817.52
7/28/202616.8817.4716.8817.44648,32717.32
7/27/202616.5716.7916.5416.74554,30916.63
7/24/202616.2216.3916.2016.29707,89816.18
7/23/202616.1116.2715.9916.04727,69015.93