Pearson, Plc Common Stock (NY: PSO )

15.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	15.76	15.98	15.76	15.93	773,736	+0.08(+0.54%)
Dec 19, 2024	15.88	15.89	15.78	15.85	414,343	+0.04(+0.22%)
Dec 18, 2024	16.16	16.20	15.79	15.81	506,169	-0.34(-2.11%)
Dec 17, 2024	16.12	16.18	16.06	16.15	387,721	+0.04(+0.25%)
Dec 16, 2024	16.12	16.18	16.03	16.11	385,103	+0.02(+0.12%)
Dec 13, 2024	16.20	16.23	16.09	16.09	258,409	+0.05(+0.31%)
Dec 12, 2024	16.22	16.29	16.04	16.04	351,110	-0.24(-1.47%)
Dec 11, 2024	16.22	16.30	16.15	16.28	366,777	+0.56(+3.56%)
Dec 10, 2024	15.72	15.75	15.59	15.72	468,793	-0.11(-0.69%)
Dec 09, 2024	15.94	16.00	15.83	15.83	221,074	-0.07(-0.44%)
Dec 06, 2024	15.91	15.92	15.86	15.90	172,574	-0.01(-0.06%)
Dec 05, 2024	15.88	15.91	15.82	15.91	295,878	+0.17(+1.08%)
Dec 04, 2024	15.65	15.80	15.64	15.74	172,498	+0.07(+0.45%)
Dec 03, 2024	15.71	15.74	15.62	15.67	224,422	-0.01(-0.06%)
Dec 02, 2024	15.62	15.70	15.49	15.68	357,456	+0.05(+0.32%)
Nov 29, 2024	15.59	15.65	15.59	15.63	191,123	+0.02(+0.13%)
Nov 27, 2024	15.64	15.66	15.54	15.61	270,349	+0.12(+0.77%)
Nov 26, 2024	15.55	15.56	15.45	15.49	248,998	+0.02(+0.13%)
Nov 25, 2024	15.51	15.61	15.44	15.47	399,814	+0.11(+0.72%)
Nov 22, 2024	15.29	15.38	15.27	15.36	850,422	+0.25(+1.65%)
Nov 21, 2024	15.10	15.17	15.07	15.11	340,869	+0.07(+0.47%)
Nov 20, 2024	15.06	15.14	15.00	15.04	531,410	-0.16(-1.05%)
Nov 19, 2024	14.98	15.22	14.97	15.20	824,629	-0.04(-0.26%)
Nov 18, 2024	15.02	15.26	15.02	15.24	497,604	+0.22(+1.46%)
Nov 15, 2024	15.07	15.08	14.95	15.02	266,884	-0.08(-0.53%)
Nov 14, 2024	15.11	15.18	15.08	15.10	483,720	+0.01(+0.07%)
Nov 13, 2024	15.21	15.22	15.03	15.09	302,643	-0.35(-2.27%)
Nov 12, 2024	15.50	15.53	15.35	15.44	287,977	-0.16(-1.03%)
Nov 11, 2024	15.60	15.65	15.55	15.60	271,833	+0.08(+0.52%)
Nov 08, 2024	15.38	15.54	15.37	15.52	331,544	+0.17(+1.11%)
Nov 07, 2024	15.38	15.45	15.28	15.35	426,111	+0.08(+0.52%)
Nov 06, 2024	15.22	15.29	15.03	15.27	459,136	-0.13(-0.84%)
Nov 05, 2024	15.21	15.42	15.21	15.40	443,711	+0.50(+3.36%)
Nov 04, 2024	14.89	14.98	14.86	14.90	570,575	+0.02(+0.13%)
Nov 01, 2024	14.91	14.97	14.80	14.88	728,806	+0.28(+1.92%)
Oct 31, 2024	14.71	14.73	14.57	14.60	655,909	-0.06(-0.41%)
Oct 30, 2024	14.60	14.78	14.60	14.66	658,185	+0.15(+1.03%)
Oct 29, 2024	14.29	14.52	14.23	14.51	513,714	+0.61(+4.39%)
Oct 28, 2024	13.78	13.91	13.74	13.90	419,107	+0.38(+2.81%)
Oct 25, 2024	13.48	13.60	13.46	13.52	237,586	+0.00(+0.00%)
Oct 24, 2024	13.61	13.63	13.46	13.52	373,935	+0.00(+0.00%)
Oct 23, 2024	13.46	13.52	13.45	13.52	239,757	+0.17(+1.27%)
Oct 22, 2024	13.28	13.36	13.27	13.35	174,927	-0.02(-0.15%)
Oct 21, 2024	13.45	13.46	13.37	13.37	157,670	-0.15(-1.11%)
Oct 18, 2024	13.51	13.54	13.46	13.52	215,257	-0.07(-0.52%)
Oct 17, 2024	13.54	13.62	13.54	13.59	245,550	+0.16(+1.19%)
Oct 16, 2024	13.43	13.49	13.41	13.43	215,670	+0.02(+0.15%)
Oct 15, 2024	13.53	13.55	13.40	13.41	337,790	-0.02(-0.15%)
Oct 14, 2024	13.38	13.46	13.34	13.43	221,132	+0.04(+0.30%)
Oct 11, 2024	13.33	13.46	13.33	13.39	324,594	+0.09(+0.68%)
Oct 10, 2024	13.41	13.41	13.29	13.30	189,883	-0.11(-0.82%)
Oct 09, 2024	13.30	13.43	13.30	13.41	201,340	+0.07(+0.52%)
Oct 08, 2024	13.33	13.36	13.28	13.34	267,585	+0.00(+0.00%)
Oct 07, 2024	13.37	13.39	13.31	13.34	282,639	-0.06(-0.45%)
Oct 04, 2024	13.39	13.44	13.37	13.40	463,278	-0.06(-0.45%)
Oct 03, 2024	13.41	13.49	13.37	13.46	342,173	-0.05(-0.37%)
Oct 02, 2024	13.49	13.56	13.46	13.51	319,174	-0.07(-0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.