Skip to main content

Pearson Plc ADR (NY: PSO )

13.49 -0.11 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.69 10.78 10.68 10.76 2,828,084 -0.08(-0.70%)
Jan 30, 2023 10.81 10.93 10.78 10.83 923,832 +0.02(+0.18%)
Jan 27, 2023 10.82 10.93 10.78 10.81 941,395 -0.07(-0.61%)
Jan 26, 2023 10.88 10.91 10.84 10.88 428,721 -0.04(-0.35%)
Jan 25, 2023 10.86 10.93 10.86 10.92 187,401 -0.05(-0.43%)
Jan 24, 2023 10.92 11.02 10.92 10.97 142,975 +0.10(+0.96%)
Jan 23, 2023 10.81 10.90 10.81 10.86 278,059 +0.01(+0.09%)
Jan 20, 2023 10.82 10.92 10.81 10.85 293,267 -0.21(-1.89%)
Jan 19, 2023 10.89 11.07 10.88 11.06 459,002 +0.22(+2.02%)
Jan 18, 2023 11.04 11.07 10.84 10.84 275,880 +0.18(+1.70%)
Jan 17, 2023 10.73 10.81 10.65 10.66 381,691 -0.14(-1.32%)
Jan 13, 2023 10.62 10.80 10.62 10.80 256,250 -0.07(-0.61%)
Jan 12, 2023 10.75 10.89 10.69 10.87 255,637 +0.23(+2.15%)
Jan 11, 2023 10.61 10.67 10.60 10.64 231,547 +0.09(+0.81%)
Jan 10, 2023 10.51 10.58 10.47 10.56 323,734 +0.18(+1.74%)
Jan 09, 2023 10.42 10.52 10.37 10.38 300,997 +0.05(+0.46%)
Jan 06, 2023 10.25 10.36 10.21 10.33 394,449 +0.13(+1.31%)
Jan 05, 2023 10.12 10.23 10.09 10.19 699,650 -0.74(-6.79%)
Jan 04, 2023 10.88 10.95 10.86 10.94 260,098 +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.