Pearson Plc ADR (NY: PSO )

9.970 +0.102 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 10.02 10.10 9.960 9.970 716,427 +0.10(+1.03%)
Mar 22, 2023 9.986 10.02 9.868 9.868 752,794 -0.11(-1.08%)
Mar 21, 2023 10.10 10.10 9.957 9.976 543,988 -0.15(-1.45%)
Mar 20, 2023 10.06 10.15 10.06 10.12 448,722 +0.11(+1.08%)
Mar 17, 2023 9.996 10.08 9.996 10.02 418,745 -0.01(-0.10%)
Mar 16, 2023 9.839 10.06 9.839 10.03 740,833 +0.14(+1.39%)
Mar 15, 2023 9.819 9.913 9.785 9.888 1,162,041 -0.17(-1.66%)
Mar 14, 2023 9.918 10.07 9.878 10.06 933,853 +0.02(+0.20%)
Mar 13, 2023 9.976 10.06 9.967 10.04 863,635 +0.05(+0.49%)
Mar 10, 2023 10.09 10.14 9.986 9.986 625,978 -0.08(-0.78%)
Mar 09, 2023 10.10 10.16 10.03 10.06 428,827 +0.12(+1.18%)
Mar 08, 2023 9.967 10.08 9.937 9.947 399,977 -0.02(-0.20%)
Mar 07, 2023 10.07 10.08 9.952 9.967 448,175 -0.18(-1.74%)
Mar 06, 2023 10.30 10.32 10.11 10.14 479,160 -0.24(-2.27%)
Mar 03, 2023 10.43 10.44 10.19 10.38 1,008,125 -0.43(-4.00%)
Mar 02, 2023 10.83 10.87 10.76 10.81 323,257 -0.06(-0.54%)
Mar 01, 2023 11.02 11.03 10.87 10.87 340,192 +0.09(+0.82%)
Feb 28, 2023 10.86 10.88 10.78 10.78 438,819 -0.05(-0.45%)
Feb 27, 2023 10.83 10.89 10.81 10.83 448,629 +0.11(+1.01%)
Feb 24, 2023 10.72 10.78 10.69 10.72 254,609 +0.02(+0.18%)
Feb 23, 2023 10.70 10.72 10.64 10.70 200,369 +0.00(+0.00%)
Feb 22, 2023 10.73 10.76 10.66 10.70 238,415 -0.07(-0.64%)
Feb 21, 2023 10.80 10.85 10.76 10.77 254,164 -0.04(-0.36%)
Feb 17, 2023 10.76 10.83 10.74 10.81 342,980 +0.12(+1.10%)
Feb 16, 2023 10.68 10.77 10.66 10.69 392,896 -0.17(-1.54%)
Feb 15, 2023 10.82 10.86 10.78 10.86 230,885 +0.00(+0.00%)
Feb 14, 2023 10.93 11.02 10.83 10.86 347,254 +0.12(+1.10%)
Feb 13, 2023 10.58 10.78 10.58 10.74 322,794 +0.27(+2.63%)
Feb 10, 2023 10.59 10.60 10.46 10.47 272,970 -0.26(-2.38%)
Feb 09, 2023 10.84 10.85 10.70 10.72 406,996 +0.02(+0.18%)
Feb 08, 2023 10.60 10.74 10.58 10.70 343,122 +0.05(+0.46%)
Feb 07, 2023 10.60 10.67 10.55 10.65 516,835 -0.18(-1.63%)
Feb 06, 2023 10.92 10.93 10.82 10.83 602,222 -0.28(-2.56%)
Feb 03, 2023 11.10 11.14 11.02 11.12 443,912 -0.11(-0.96%)
Feb 02, 2023 11.12 11.22 11.07 11.22 572,306 +0.19(+1.69%)
Feb 01, 2023 11.11 11.15 10.83 11.04 2,664,174 -0.06(-0.53%)
Jan 31, 2023 11.03 11.13 11.02 11.10 2,741,495 -0.08(-0.70%)
Jan 30, 2023 11.15 11.27 11.12 11.17 895,547 +0.02(+0.18%)
Jan 27, 2023 11.16 11.27 11.13 11.15 912,572 -0.07(-0.61%)
Jan 26, 2023 11.22 11.25 11.18 11.22 415,594 -0.04(-0.35%)
Jan 25, 2023 11.20 11.27 11.20 11.26 181,664 -0.05(-0.43%)
Jan 24, 2023 11.26 11.37 11.26 11.31 138,598 +0.11(+0.96%)
Jan 23, 2023 11.15 11.24 11.15 11.20 269,546 +0.01(+0.09%)
Jan 20, 2023 11.16 11.26 11.15 11.19 284,288 -0.22(-1.89%)
Jan 19, 2023 11.23 11.42 11.22 11.41 444,949 +0.23(+2.02%)
Jan 18, 2023 11.39 11.41 11.18 11.18 267,434 +0.19(+1.70%)
Jan 17, 2023 11.07 11.15 10.99 11.00 370,005 -0.15(-1.32%)
Jan 13, 2023 10.96 11.14 10.96 11.14 248,404 -0.07(-0.61%)
Jan 12, 2023 11.09 11.23 11.03 11.21 247,810 +0.24(+2.15%)
Jan 11, 2023 10.95 11.01 10.94 10.98 224,457 +0.09(+0.81%)
Jan 10, 2023 10.84 10.91 10.80 10.89 313,822 +0.19(+1.74%)
Jan 09, 2023 10.75 10.86 10.69 10.70 291,781 +0.05(+0.46%)
Jan 06, 2023 10.58 10.68 10.54 10.65 382,372 +0.14(+1.31%)
Jan 05, 2023 10.44 10.56 10.41 10.52 678,229 -0.77(-6.79%)
Jan 04, 2023 11.22 11.29 11.20 11.28 252,134 +0.24(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.