Pearson Plc ADR (NY: PSO )

13.67 +0.18 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.41 10.42 10.28 10.30 325,090 -0.01(-0.09%)
Sep 28, 2023 10.30 10.36 10.29 10.31 234,808 +0.12(+1.15%)
Sep 27, 2023 10.27 10.28 10.13 10.20 177,580 -0.02(-0.19%)
Sep 26, 2023 10.29 10.33 10.21 10.22 162,062 -0.10(-0.95%)
Sep 25, 2023 10.26 10.33 10.29 10.31 262,225 +0.01(+0.09%)
Sep 22, 2023 10.35 10.40 10.29 10.30 193,170 -0.03(-0.28%)
Sep 21, 2023 10.48 10.48 10.31 10.33 251,943 -0.15(-1.40%)
Sep 20, 2023 10.53 10.65 10.47 10.48 398,374 -0.21(-1.92%)
Sep 19, 2023 10.64 10.69 10.64 10.69 178,440 +0.05(+0.46%)
Sep 18, 2023 10.62 10.66 10.59 10.64 213,974 -0.15(-1.36%)
Sep 15, 2023 10.78 10.88 10.76 10.78 397,785 -0.05(-0.45%)
Sep 14, 2023 10.78 10.84 10.77 10.83 254,605 +0.03(+0.27%)
Sep 13, 2023 10.78 10.86 10.78 10.80 196,414 +0.16(+1.47%)
Sep 12, 2023 10.66 10.72 10.65 10.65 266,856 -0.16(-1.45%)
Sep 11, 2023 10.69 10.80 10.69 10.80 156,276 +0.09(+0.82%)
Sep 08, 2023 10.65 10.72 10.65 10.72 143,751 +0.17(+1.58%)
Sep 07, 2023 10.51 10.55 10.46 10.55 190,920 +0.05(+0.47%)
Sep 06, 2023 10.48 10.50 10.46 10.50 166,095 +0.10(+0.94%)
Sep 05, 2023 10.49 10.50 10.40 10.40 212,773 +0.11(+1.04%)
Sep 01, 2023 10.36 10.38 10.29 10.29 161,345 -0.04(-0.38%)
Aug 31, 2023 10.42 10.44 10.32 10.33 176,124 -0.10(-0.94%)
Aug 30, 2023 10.45 10.49 10.43 10.43 183,448 +0.09(+0.85%)
Aug 29, 2023 10.28 10.35 10.27 10.34 141,797 +0.03(+0.29%)
Aug 28, 2023 10.26 10.32 10.21 10.31 124,855 +0.07(+0.67%)
Aug 25, 2023 10.31 10.34 10.19 10.25 154,445 -0.03(-0.29%)
Aug 24, 2023 10.32 10.36 10.27 10.28 144,696 -0.09(-0.85%)
Aug 23, 2023 10.24 10.37 10.21 10.36 153,832 +0.15(+1.43%)
Aug 22, 2023 10.18 10.22 10.14 10.22 173,241 +0.11(+1.06%)
Aug 21, 2023 10.09 10.14 10.04 10.11 201,191 -0.02(-0.19%)
Aug 18, 2023 10.10 10.21 10.09 10.13 535,409 -0.02(-0.19%)
Aug 17, 2023 10.19 10.20 10.13 10.15 165,922 -0.01(-0.10%)
Aug 16, 2023 10.16 10.21 10.14 10.16 193,164 -0.04(-0.38%)
Aug 15, 2023 10.26 10.27 10.18 10.20 291,406 -0.07(-0.67%)
Aug 14, 2023 10.24 10.28 10.22 10.27 238,521 -0.03(-0.28%)
Aug 11, 2023 10.28 10.35 10.28 10.29 207,164 -0.12(-1.13%)
Aug 10, 2023 10.45 10.49 10.40 10.41 268,408 +0.04(+0.38%)
Aug 09, 2023 10.44 10.46 10.36 10.37 656,409 -0.12(-1.11%)
Aug 08, 2023 10.51 10.51 10.44 10.49 502,285 +0.13(+1.22%)
Aug 07, 2023 10.39 10.39 10.31 10.36 477,997 +0.16(+1.52%)
Aug 04, 2023 10.25 10.33 10.20 10.21 588,042 +0.03(+0.29%)
Aug 03, 2023 10.15 10.20 10.13 10.18 192,713 -0.05(-0.47%)
Aug 02, 2023 10.31 10.31 10.21 10.23 267,487 -0.20(-1.95%)
Aug 01, 2023 10.31 10.44 10.26 10.43 921,489 -0.26(-2.45%)
Jul 31, 2023 10.85 10.94 10.67 10.69 536,319 -0.08(-0.72%)
Jul 28, 2023 10.72 10.79 10.70 10.77 296,722 +0.04(+0.36%)
Jul 27, 2023 10.92 10.93 10.72 10.73 256,169 -0.10(-0.89%)
Jul 26, 2023 10.76 10.85 10.75 10.83 323,283 +0.14(+1.27%)
Jul 25, 2023 10.62 10.70 10.62 10.69 155,967 +0.02(+0.18%)
Jul 24, 2023 10.66 10.69 10.62 10.67 207,030 -0.04(-0.36%)
Jul 21, 2023 10.76 10.76 10.69 10.71 182,015 -0.02(-0.18%)
Jul 20, 2023 10.74 10.79 10.70 10.73 210,303 -0.06(-0.54%)
Jul 19, 2023 10.71 10.79 10.71 10.79 207,048 +0.08(+0.72%)
Jul 18, 2023 10.67 10.72 10.66 10.71 247,036 +0.09(+0.82%)
Jul 17, 2023 10.60 10.65 10.60 10.62 290,943 +0.02(+0.18%)
Jul 14, 2023 10.69 10.70 10.60 10.61 250,841 -0.08(-0.73%)
Jul 13, 2023 10.70 10.73 10.66 10.68 405,447 +0.10(+0.92%)
Jul 12, 2023 10.58 10.64 10.57 10.59 426,668 +0.31(+3.02%)
Jul 11, 2023 10.11 10.28 10.11 10.28 409,150 +0.10(+0.95%)
Jul 10, 2023 10.11 10.19 10.11 10.18 251,524 +0.04(+0.38%)
Jul 07, 2023 10.07 10.19 10.07 10.14 264,271 +0.07(+0.67%)
Jul 06, 2023 10.06 10.08 10.01 10.07 243,225 -0.19(-1.89%)
Jul 05, 2023 10.30 10.30 10.23 10.27 411,569 +0.17(+1.73%)
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.