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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 10.17 10.22 10.10 10.21 868,171 +0.27(+2.75%)
Mar 30, 2023 9.857 9.954 9.827 9.935 638,699 +0.06(+0.59%)
Mar 29, 2023 9.896 9.915 9.857 9.876 297,137 -0.04(-0.39%)
Mar 28, 2023 9.857 9.932 9.842 9.915 345,756 +0.05(+0.50%)
Mar 27, 2023 9.817 9.901 9.817 9.866 385,721 +0.14(+1.41%)
Mar 24, 2023 9.671 9.730 9.637 9.730 432,166 -0.01(-0.10%)
Mar 23, 2023 9.788 9.861 9.730 9.739 733,395 +0.11(+1.09%)
Mar 22, 2023 9.749 9.778 9.634 9.634 771,116 -0.11(-1.08%)
Mar 21, 2023 9.864 9.864 9.720 9.739 557,228 -0.14(-1.45%)
Mar 20, 2023 9.826 9.907 9.816 9.883 459,643 +0.11(+1.08%)
Mar 17, 2023 9.759 9.845 9.759 9.778 428,937 -0.01(-0.10%)
Mar 16, 2023 9.605 9.826 9.605 9.787 758,864 +0.13(+1.39%)
Mar 15, 2023 9.586 9.677 9.553 9.653 1,190,324 -0.16(-1.66%)
Mar 14, 2023 9.682 9.835 9.644 9.816 956,582 +0.02(+0.20%)
Mar 13, 2023 9.739 9.821 9.730 9.797 884,655 +0.05(+0.49%)
Mar 10, 2023 9.854 9.902 9.749 9.749 641,214 -0.08(-0.78%)
Mar 09, 2023 9.864 9.917 9.787 9.826 439,265 +0.12(+1.18%)
Mar 08, 2023 9.730 9.845 9.701 9.711 409,712 -0.02(-0.20%)
Mar 07, 2023 9.835 9.845 9.715 9.730 459,083 -0.17(-1.74%)
Mar 06, 2023 10.06 10.07 9.874 9.902 490,822 -0.23(-2.27%)
Mar 03, 2023 10.18 10.19 9.950 10.13 1,032,662 -0.42(-4.00%)
Mar 02, 2023 10.57 10.61 10.51 10.55 331,125 -0.06(-0.54%)
Mar 01, 2023 10.76 10.77 10.61 10.61 348,472 +0.09(+0.82%)
Feb 28, 2023 10.60 10.62 10.53 10.53 449,499 -0.05(-0.45%)
Feb 27, 2023 10.57 10.63 10.55 10.57 459,548 +0.11(+1.01%)
Feb 24, 2023 10.47 10.53 10.43 10.47 260,806 +0.02(+0.18%)
Feb 23, 2023 10.45 10.47 10.39 10.45 205,246 +0.00(+0.00%)
Feb 22, 2023 10.48 10.51 10.41 10.45 244,218 -0.07(-0.64%)
Feb 21, 2023 10.54 10.59 10.51 10.52 260,350 -0.04(-0.36%)
Feb 17, 2023 10.51 10.57 10.48 10.55 351,328 +0.12(+1.10%)
Feb 16, 2023 10.43 10.51 10.41 10.44 402,458 -0.16(-1.54%)
Feb 15, 2023 10.56 10.60 10.52 10.60 236,505 +0.00(+0.00%)
Feb 14, 2023 10.67 10.76 10.57 10.60 355,706 +0.12(+1.10%)
Feb 13, 2023 10.32 10.52 10.32 10.49 330,651 +0.27(+2.63%)
Feb 10, 2023 10.33 10.34 10.21 10.22 279,613 -0.25(-2.38%)
Feb 09, 2023 10.58 10.59 10.45 10.47 416,902 +0.02(+0.18%)
Feb 08, 2023 10.34 10.49 10.33 10.45 351,473 +0.05(+0.46%)
Feb 07, 2023 10.35 10.42 10.30 10.40 529,414 -0.17(-1.63%)
Feb 06, 2023 10.66 10.67 10.56 10.57 616,880 -0.28(-2.56%)
Feb 03, 2023 10.83 10.88 10.76 10.85 454,716 -0.11(-0.96%)
Feb 02, 2023 10.85 10.96 10.80 10.96 586,235 +0.18(+1.69%)
Feb 01, 2023 10.84 10.89 10.57 10.77 2,729,017 -0.06(-0.53%)
Jan 31, 2023 10.77 10.86 10.76 10.83 2,808,220 -0.08(-0.70%)
Jan 30, 2023 10.89 11.00 10.85 10.91 917,343 +0.02(+0.18%)
Jan 27, 2023 10.90 11.00 10.86 10.89 934,783 -0.07(-0.61%)
Jan 26, 2023 10.96 10.99 10.92 10.96 425,710 -0.04(-0.35%)
Jan 25, 2023 10.94 11.00 10.94 11.00 186,085 -0.05(-0.43%)
Jan 24, 2023 11.00 11.10 11.00 11.04 141,971 +0.11(+0.96%)
Jan 23, 2023 10.89 10.98 10.89 10.94 276,106 +0.01(+0.09%)
Jan 20, 2023 10.90 10.99 10.89 10.93 291,207 -0.21(-1.89%)
Jan 19, 2023 10.97 11.15 10.96 11.14 455,778 +0.22(+2.02%)
Jan 18, 2023 11.12 11.14 10.92 10.92 273,943 +0.18(+1.70%)
Jan 17, 2023 10.80 10.88 10.73 10.74 379,011 -0.14(-1.32%)
Jan 13, 2023 10.70 10.88 10.70 10.88 254,450 -0.07(-0.61%)
Jan 12, 2023 10.82 10.97 10.77 10.95 253,842 +0.23(+2.15%)
Jan 11, 2023 10.69 10.74 10.68 10.72 229,920 +0.09(+0.81%)
Jan 10, 2023 10.58 10.65 10.54 10.63 321,460 +0.18(+1.74%)
Jan 09, 2023 10.50 10.60 10.44 10.45 298,883 +0.05(+0.46%)
Jan 06, 2023 10.32 10.43 10.29 10.40 391,679 +0.13(+1.31%)
Jan 05, 2023 10.19 10.30 10.17 10.27 694,736 -0.75(-6.79%)
Jan 04, 2023 10.96 11.02 10.94 11.01 258,271 +0.23(+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.