Indicators

Pearson Plc ADR (NY: PSO )

12.18 -0.21 (-1.69%)

Official Closing Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.719	8.814	8.700	8.814	264,370	-0.11(-1.28%)
Jul 28, 2022	8.976	8.995	8.866	8.928	332,688	-0.26(-2.80%)
Jul 27, 2022	9.023	9.190	9.023	9.185	306,606	+0.28(+3.10%)
Jul 26, 2022	8.918	8.974	8.899	8.909	325,381	-0.17(-1.89%)
Jul 25, 2022	9.109	9.128	9.033	9.080	305,765	+0.02(+0.21%)
Jul 22, 2022	9.042	9.123	9.023	9.061	280,863	+0.04(+0.42%)
Jul 21, 2022	8.918	9.023	8.890	9.023	277,458	+0.05(+0.53%)
Jul 20, 2022	8.995	9.014	8.928	8.976	376,830	+0.07(+0.75%)
Jul 19, 2022	8.871	8.938	8.861	8.909	236,525	+0.13(+1.52%)
Jul 18, 2022	8.776	8.861	8.747	8.776	364,534	+0.09(+0.99%)
Jul 15, 2022	8.566	8.690	8.547	8.690	303,200	+0.13(+1.56%)
Jul 14, 2022	8.509	8.566	8.471	8.557	266,829	-0.10(-1.21%)
Jul 13, 2022	8.633	8.719	8.585	8.662	308,309	-0.05(-0.55%)
Jul 12, 2022	8.709	8.800	8.685	8.709	391,772	+0.01(+0.11%)
Jul 11, 2022	8.766	8.785	8.628	8.700	275,800	-0.21(-2.35%)
Jul 08, 2022	8.814	8.947	8.785	8.909	355,495	+0.13(+1.52%)
Jul 07, 2022	8.728	8.795	8.709	8.776	255,409	+0.18(+2.10%)
Jul 06, 2022	8.576	8.652	8.509	8.595	490,972	+0.08(+0.89%)
Jul 05, 2022	8.481	8.524	8.414	8.519	382,748	-0.18(-2.08%)

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.