Pearson Plc ADR (NY: PSO )

10.20 +0.12 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 10.17 10.22 10.17 10.20 200,933 +0.12(+1.19%)
Jun 01, 2023 9.970 10.12 9.935 10.08 635,223 +0.23(+2.34%)
May 31, 2023 9.870 9.915 9.775 9.850 575,260 -0.08(-0.81%)
May 30, 2023 10.02 10.06 9.920 9.930 537,683 +0.10(+1.02%)
May 26, 2023 9.870 9.890 9.815 9.830 238,244 +0.01(+0.10%)
May 25, 2023 9.820 9.860 9.795 9.820 400,195 -0.24(-2.39%)
May 24, 2023 10.07 10.08 9.965 10.06 468,630 -0.18(-1.76%)
May 23, 2023 10.27 10.32 10.24 10.24 350,213 +0.02(+0.20%)
May 22, 2023 10.28 10.30 10.20 10.22 374,304 -0.05(-0.49%)
May 19, 2023 10.30 10.33 10.27 10.27 157,035 -0.03(-0.29%)
May 18, 2023 10.30 10.34 10.27 10.30 255,748 -0.01(-0.10%)
May 17, 2023 10.29 10.34 10.24 10.31 310,231 +0.12(+1.18%)
May 16, 2023 10.20 10.24 10.18 10.19 245,087 -0.02(-0.20%)
May 15, 2023 10.23 10.27 10.18 10.21 586,995 +0.02(+0.20%)
May 12, 2023 10.22 10.25 10.17 10.19 541,743 +0.07(+0.69%)
May 11, 2023 10.05 10.13 9.985 10.12 392,129 +0.12(+1.20%)
May 10, 2023 10.14 10.15 9.970 10.00 414,668 -0.34(-3.29%)
May 09, 2023 10.40 10.47 10.33 10.34 1,186,182 +0.11(+1.08%)
May 08, 2023 10.34 10.34 10.18 10.23 332,043 -0.09(-0.87%)
May 05, 2023 10.31 10.37 10.27 10.32 513,229 +0.13(+1.28%)
May 04, 2023 10.20 10.22 10.15 10.19 645,050 -0.20(-1.92%)
May 03, 2023 10.22 10.43 10.20 10.39 1,306,895 +1.03(+11.00%)
May 02, 2023 9.760 9.800 9.285 9.360 2,071,318 -1.60(-14.60%)
May 01, 2023 11.00 11.05 10.93 10.96 277,337 -0.08(-0.72%)
Apr 28, 2023 11.03 11.15 11.02 11.04 493,212 +0.37(+3.47%)
Apr 27, 2023 10.59 10.68 10.57 10.67 208,986 +0.08(+0.76%)
Apr 26, 2023 10.62 10.67 10.58 10.59 363,675 +0.14(+1.34%)
Apr 25, 2023 10.52 10.54 10.45 10.45 417,212 -0.12(-1.14%)
Apr 24, 2023 10.55 10.60 10.54 10.57 193,996 +0.02(+0.19%)
Apr 21, 2023 10.51 10.57 10.49 10.55 278,464 +0.09(+0.86%)
Apr 20, 2023 10.44 10.47 10.42 10.46 228,634 +0.06(+0.58%)
Apr 19, 2023 10.45 10.47 10.38 10.40 339,505 -0.11(-1.05%)
Apr 18, 2023 10.44 10.51 10.42 10.51 303,319 +0.08(+0.77%)
Apr 17, 2023 10.47 10.48 10.40 10.43 254,790 -0.04(-0.38%)
Apr 14, 2023 10.47 10.48 10.42 10.47 225,938 +0.00(+0.00%)
Apr 13, 2023 10.40 10.48 10.37 10.47 251,250 +0.12(+1.16%)
Apr 12, 2023 10.41 10.43 10.34 10.35 255,534 +0.01(+0.10%)
Apr 11, 2023 10.28 10.37 10.28 10.34 377,624 -0.13(-1.24%)
Apr 10, 2023 10.42 10.47 10.40 10.47 153,646 +0.01(+0.10%)
Apr 06, 2023 10.40 10.46 10.39 10.46 188,097 +0.12(+1.16%)
Apr 05, 2023 10.34 10.40 10.29 10.34 221,014 -0.16(-1.52%)
Apr 04, 2023 10.42 10.51 10.40 10.50 653,549 +0.14(+1.35%)
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.