Pearson Plc ADR (NY: PSO )

13.16 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 10.93 11.02 10.75 10.77 532,321 -0.08(-0.72%)
Jul 28, 2023 10.80 10.88 10.78 10.85 294,510 +0.04(+0.36%)
Jul 27, 2023 11.00 11.01 10.80 10.81 254,260 -0.10(-0.90%)
Jul 26, 2023 10.84 10.93 10.83 10.91 320,873 +0.14(+1.27%)
Jul 25, 2023 10.70 10.78 10.70 10.77 154,805 +0.02(+0.18%)
Jul 24, 2023 10.74 10.77 10.70 10.75 205,487 -0.04(-0.36%)
Jul 21, 2023 10.84 10.84 10.77 10.79 180,658 -0.02(-0.18%)
Jul 20, 2023 10.82 10.87 10.78 10.81 208,736 -0.06(-0.54%)
Jul 19, 2023 10.79 10.87 10.79 10.87 205,504 +0.08(+0.72%)
Jul 18, 2023 10.75 10.80 10.74 10.79 245,195 +0.09(+0.82%)
Jul 17, 2023 10.68 10.73 10.68 10.70 288,774 +0.02(+0.18%)
Jul 14, 2023 10.77 10.78 10.68 10.69 248,971 -0.08(-0.73%)
Jul 13, 2023 10.78 10.81 10.74 10.76 402,424 +0.10(+0.92%)
Jul 12, 2023 10.66 10.72 10.65 10.67 423,488 +0.31(+3.02%)
Jul 11, 2023 10.19 10.35 10.19 10.35 406,100 +0.10(+0.95%)
Jul 10, 2023 10.19 10.27 10.19 10.26 249,649 +0.04(+0.38%)
Jul 07, 2023 10.15 10.27 10.15 10.22 262,301 +0.07(+0.67%)
Jul 06, 2023 10.14 10.16 10.09 10.15 241,411 -0.20(-1.89%)
Jul 05, 2023 10.37 10.38 10.30 10.34 408,501 +0.18(+1.73%)
Jul 03, 2023 10.15 10.19 10.12 10.17 198,988 -0.07(-0.67%)
Jun 30, 2023 10.19 10.24 10.14 10.24 493,442 +0.16(+1.55%)
Jun 29, 2023 10.07 10.08 10.03 10.08 276,712 -0.15(-1.43%)
Jun 28, 2023 10.24 10.24 10.20 10.23 147,315 -0.07(-0.66%)
Jun 27, 2023 10.20 10.29 10.18 10.29 366,383 +0.22(+2.23%)
Jun 26, 2023 10.12 10.14 10.07 10.07 269,891 -0.03(-0.29%)
Jun 23, 2023 10.12 10.16 10.08 10.10 677,436 +0.09(+0.88%)
Jun 22, 2023 10.09 10.10 10.01 10.01 359,381 -0.08(-0.77%)
Jun 21, 2023 10.16 10.16 10.09 10.09 225,199 -0.11(-1.05%)
Jun 20, 2023 10.18 10.22 10.16 10.20 265,989 -0.11(-1.04%)
Jun 16, 2023 10.32 10.39 10.30 10.30 428,726 +0.07(+0.67%)
Jun 15, 2023 10.21 10.26 10.20 10.24 261,816 +0.12(+1.16%)
Jun 14, 2023 10.15 10.20 10.10 10.12 244,823 +0.07(+0.68%)
Jun 13, 2023 10.03 10.10 10.02 10.05 261,805 +0.09(+0.88%)
Jun 12, 2023 10.01 10.05 9.923 9.962 277,928 -0.07(-0.68%)
Jun 09, 2023 9.982 10.05 9.972 10.03 185,726 +0.01(+0.10%)
Jun 08, 2023 9.953 10.02 9.914 10.02 246,147 +0.02(+0.20%)
Jun 07, 2023 10.02 10.04 9.933 10.00 460,832 +0.08(+0.79%)
Jun 06, 2023 9.835 9.923 9.816 9.923 399,219 +0.02(+0.20%)
Jun 05, 2023 9.894 9.943 9.875 9.904 323,634 -0.06(-0.59%)
Jun 02, 2023 9.933 9.982 9.933 9.962 205,723 +0.12(+1.19%)
Jun 01, 2023 9.738 9.884 9.704 9.845 650,368 +0.22(+2.34%)
May 31, 2023 9.640 9.684 9.547 9.621 588,976 -0.08(-0.81%)
May 30, 2023 9.787 9.826 9.689 9.699 550,503 +0.10(+1.02%)
May 26, 2023 9.640 9.660 9.586 9.601 243,924 +0.01(+0.10%)
May 25, 2023 9.591 9.630 9.567 9.591 409,736 -0.23(-2.39%)
May 24, 2023 9.835 9.845 9.733 9.826 479,803 -0.18(-1.76%)
May 23, 2023 10.03 10.08 10.00 10.00 358,563 +0.02(+0.20%)
May 22, 2023 10.04 10.06 9.965 9.982 383,228 -0.05(-0.49%)
May 19, 2023 10.06 10.09 10.03 10.03 160,779 -0.03(-0.29%)
May 18, 2023 10.06 10.09 10.03 10.06 261,845 -0.01(-0.10%)
May 17, 2023 10.05 10.10 10.00 10.07 317,627 +0.12(+1.18%)
May 16, 2023 9.962 10.00 9.943 9.953 250,930 -0.02(-0.20%)
May 15, 2023 9.992 10.03 9.938 9.972 600,990 +0.02(+0.20%)
May 12, 2023 9.982 10.01 9.933 9.953 554,659 +0.07(+0.69%)
May 11, 2023 9.816 9.899 9.752 9.884 401,478 +0.12(+1.20%)
May 10, 2023 9.904 9.919 9.738 9.767 424,555 -0.33(-3.29%)
May 09, 2023 10.16 10.23 10.09 10.10 1,214,464 +0.11(+1.08%)
May 08, 2023 10.10 10.10 9.943 9.992 339,959 -0.09(-0.87%)
May 05, 2023 10.07 10.12 10.03 10.08 525,466 +0.13(+1.28%)
May 04, 2023 9.962 9.982 9.914 9.953 660,430 -0.20(-1.92%)
May 03, 2023 9.982 10.19 9.962 10.15 1,338,055 +1.01(+11.00%)
May 02, 2023 9.533 9.572 9.069 9.142 2,120,704 -1.56(-14.60%)
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.