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
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 10.74 10.79 10.68 10.70 283,949 -0.08(-0.72%)
Apr 28, 2023 10.77 10.89 10.76 10.78 504,971 +0.36(+3.47%)
Apr 27, 2023 10.34 10.43 10.32 10.42 213,968 +0.08(+0.76%)
Apr 26, 2023 10.37 10.42 10.33 10.34 372,346 +0.14(+1.34%)
Apr 25, 2023 10.28 10.29 10.21 10.21 427,159 -0.12(-1.14%)
Apr 24, 2023 10.30 10.35 10.30 10.32 198,621 +0.02(+0.19%)
Apr 21, 2023 10.27 10.32 10.25 10.30 285,103 +0.09(+0.86%)
Apr 20, 2023 10.20 10.23 10.18 10.22 234,085 +0.06(+0.58%)
Apr 19, 2023 10.21 10.23 10.14 10.16 347,599 -0.11(-1.05%)
Apr 18, 2023 10.20 10.27 10.18 10.27 310,551 +0.08(+0.77%)
Apr 17, 2023 10.23 10.24 10.16 10.19 260,865 -0.04(-0.38%)
Apr 14, 2023 10.23 10.24 10.18 10.23 231,325 +0.00(+0.00%)
Apr 13, 2023 10.16 10.24 10.13 10.23 257,240 +0.12(+1.16%)
Apr 12, 2023 10.17 10.18 10.10 10.11 261,626 +0.01(+0.10%)
Apr 11, 2023 10.04 10.13 10.04 10.10 386,627 -0.13(-1.24%)
Apr 10, 2023 10.18 10.23 10.16 10.23 157,309 +0.01(+0.10%)
Apr 06, 2023 10.16 10.22 10.15 10.22 192,581 +0.12(+1.16%)
Apr 05, 2023 10.10 10.16 10.05 10.10 226,283 -0.16(-1.52%)
Apr 04, 2023 10.18 10.27 10.16 10.26 669,131 +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.