Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.54 10.69 10.52 10.66 437,996 -0.02(-0.18%)
Oct 28, 2022 10.50 10.69 10.49 10.68 270,453 +0.15(+1.46%)
Oct 27, 2022 10.54 10.62 10.51 10.52 385,619 -0.09(-0.81%)
Oct 26, 2022 10.57 10.64 10.55 10.61 352,138 +0.01(+0.09%)
Oct 25, 2022 10.36 10.62 10.34 10.60 664,704 +0.20(+1.94%)
Oct 24, 2022 10.37 10.58 10.35 10.40 964,396 +0.85(+8.94%)
Oct 21, 2022 9.450 9.585 9.431 9.546 424,174 +0.01(+0.10%)
Oct 20, 2022 9.546 9.637 9.508 9.537 224,315 -0.03(-0.30%)
Oct 19, 2022 9.623 9.652 9.498 9.565 234,248 -0.12(-1.29%)
Oct 18, 2022 9.680 9.700 9.618 9.690 260,334 +0.03(+0.30%)
Oct 17, 2022 9.642 9.738 9.633 9.661 228,164 +0.09(+0.90%)
Oct 14, 2022 9.700 9.719 9.575 9.575 238,807 -0.25(-2.54%)
Oct 13, 2022 9.613 9.863 9.585 9.824 496,271 +0.25(+2.60%)
Oct 12, 2022 9.613 9.666 9.575 9.575 275,580 +0.01(+0.10%)
Oct 11, 2022 9.604 9.719 9.513 9.565 673,237 -0.12(-1.29%)
Oct 10, 2022 9.680 9.709 9.609 9.690 491,608 +0.11(+1.10%)
Oct 07, 2022 9.671 9.680 9.565 9.585 191,318 -0.12(-1.19%)
Oct 06, 2022 9.661 9.724 9.637 9.700 254,337 -0.14(-1.46%)
Oct 05, 2022 9.786 9.882 9.700 9.843 384,694 -0.02(-0.19%)
Oct 04, 2022 9.757 9.877 9.752 9.863 421,297 +0.39(+4.15%)
Oct 03, 2022 9.431 9.537 9.374 9.470 504,904 +0.32(+3.46%)
Sep 30, 2022 9.201 9.302 9.153 9.153 545,700 +0.27(+3.02%)
Sep 29, 2022 8.856 8.904 8.751 8.885 449,102 -0.05(-0.54%)
Sep 28, 2022 8.693 8.981 8.674 8.933 325,000 +0.12(+1.30%)
Sep 27, 2022 8.990 9.033 8.770 8.818 525,175 -0.02(-0.22%)
Sep 26, 2022 8.895 8.990 8.803 8.837 469,469 -0.12(-1.28%)
Sep 23, 2022 9.086 9.086 8.895 8.952 331,218 -0.49(-5.18%)
Sep 22, 2022 9.546 9.565 9.402 9.441 255,175 -0.03(-0.30%)
Sep 21, 2022 9.594 9.628 9.470 9.470 295,891 -0.15(-1.59%)
Sep 20, 2022 9.728 9.748 9.604 9.623 235,577 -0.19(-1.95%)
Sep 19, 2022 9.671 9.824 9.671 9.815 284,545 +0.04(+0.39%)
Sep 16, 2022 9.843 9.882 9.748 9.776 292,490 -0.13(-1.35%)
Sep 15, 2022 9.882 10.03 9.882 9.910 417,609 -0.13(-1.34%)
Sep 14, 2022 10.06 10.10 10.01 10.04 372,716 -0.10(-0.94%)
Sep 13, 2022 10.20 10.31 10.13 10.14 375,332 -0.21(-2.04%)
Sep 12, 2022 10.39 10.41 10.33 10.35 439,368 +0.15(+1.50%)
Sep 09, 2022 10.10 10.24 10.10 10.20 178,579 +0.23(+2.31%)
Sep 08, 2022 9.815 9.978 9.805 9.968 227,104 +0.07(+0.68%)
Sep 07, 2022 9.834 9.901 9.795 9.901 212,141 +0.02(+0.19%)
Sep 06, 2022 9.910 9.915 9.834 9.882 321,165 +0.13(+1.38%)
Sep 02, 2022 9.882 9.910 9.728 9.748 199,488 +0.01(+0.10%)
Sep 01, 2022 9.728 9.738 9.633 9.738 294,491 +0.12(+1.20%)
Aug 31, 2022 9.661 9.709 9.604 9.623 301,516 +0.02(+0.20%)
Aug 30, 2022 9.728 9.748 9.604 9.604 236,240 -0.12(-1.28%)
Aug 29, 2022 9.652 9.757 9.642 9.728 178,434 +0.00(+0.00%)
Aug 26, 2022 9.920 9.997 9.724 9.728 279,019 -0.24(-2.40%)
Aug 25, 2022 9.815 9.978 9.805 9.968 254,791 +0.15(+1.56%)
Aug 24, 2022 9.700 9.829 9.642 9.815 265,210 -0.01(-0.10%)
Aug 23, 2022 9.815 9.863 9.786 9.824 257,421 -0.08(-0.77%)
Aug 22, 2022 9.872 9.910 9.819 9.901 600,270 -0.08(-0.77%)
Aug 19, 2022 9.997 10.01 9.930 9.978 104,492 -0.07(-0.67%)
Aug 18, 2022 10.08 10.08 9.996 10.04 241,909 -0.09(-0.85%)
Aug 17, 2022 10.12 10.16 10.08 10.13 201,494 -0.08(-0.75%)
Aug 16, 2022 10.10 10.22 10.09 10.21 190,384 +0.01(+0.09%)
Aug 15, 2022 10.15 10.22 10.14 10.20 168,937 -0.08(-0.75%)
Aug 12, 2022 10.28 10.30 10.23 10.27 223,794 -0.08(-0.74%)
Aug 11, 2022 10.41 10.44 10.33 10.35 229,752 +0.01(+0.14%)
Aug 10, 2022 10.41 10.45 10.32 10.34 317,405 +0.06(+0.56%)
Aug 09, 2022 10.24 10.28 10.19 10.28 642,235 +0.22(+2.18%)
Aug 08, 2022 10.10 10.16 10.06 10.06 340,903 -0.15(-1.49%)
Aug 05, 2022 10.17 10.21 10.08 10.21 682,462 +0.02(+0.19%)
Aug 04, 2022 10.22 10.28 10.18 10.19 485,927 +0.03(+0.28%)
Aug 03, 2022 10.10 10.20 10.06 10.17 415,942 +0.10(+0.95%)
Aug 02, 2022 10.26 10.35 10.07 10.07 521,260 +0.07(+0.67%)
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.