Skip to main content

Pearson Plc ADR (NY: PSO )

13.15 +0.10 (+0.80%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.76 10.86 10.75 10.83 2,808,655 -0.08(-0.70%)
Jan 30, 2023 10.89 11.00 10.85 10.91 917,486 +0.02(+0.18%)
Jan 27, 2023 10.90 11.00 10.86 10.89 934,928 -0.07(-0.61%)
Jan 26, 2023 10.96 10.98 10.92 10.96 425,776 -0.04(-0.35%)
Jan 25, 2023 10.94 11.00 10.94 10.99 186,114 -0.05(-0.43%)
Jan 24, 2023 10.99 11.10 10.99 11.04 141,993 +0.11(+0.96%)
Jan 23, 2023 10.89 10.97 10.89 10.94 276,149 +0.01(+0.09%)
Jan 20, 2023 10.90 10.99 10.89 10.93 291,252 -0.21(-1.89%)
Jan 19, 2023 10.96 11.15 10.96 11.14 455,849 +0.22(+2.02%)
Jan 18, 2023 11.12 11.14 10.92 10.92 273,985 +0.18(+1.70%)
Jan 17, 2023 10.80 10.88 10.73 10.73 379,069 -0.14(-1.32%)
Jan 13, 2023 10.70 10.88 10.70 10.88 254,489 -0.07(-0.61%)
Jan 12, 2023 10.82 10.96 10.76 10.95 253,881 +0.23(+2.15%)
Jan 11, 2023 10.69 10.74 10.68 10.72 229,956 +0.09(+0.81%)
Jan 10, 2023 10.58 10.65 10.54 10.63 321,510 +0.18(+1.74%)
Jan 09, 2023 10.50 10.60 10.44 10.45 298,929 +0.05(+0.46%)
Jan 06, 2023 10.32 10.43 10.28 10.40 391,740 +0.13(+1.31%)
Jan 05, 2023 10.19 10.30 10.16 10.27 694,844 -0.75(-6.79%)
Jan 04, 2023 10.96 11.02 10.94 11.01 258,311 +0.23(+2.13%)
Jan 03, 2023 10.83 10.91 10.75 10.78 241,712 -0.02(-0.18%)
Dec 30, 2022 10.81 10.82 10.66 10.80 276,648 -0.03(-0.27%)
Dec 29, 2022 10.75 10.87 10.75 10.83 184,892 +0.12(+1.07%)
Dec 28, 2022 10.85 10.87 10.70 10.72 189,405 -0.07(-0.62%)
Dec 27, 2022 10.82 10.82 10.74 10.78 156,037 +0.00(+0.00%)
Dec 23, 2022 10.81 10.85 10.73 10.78 194,492 -0.06(-0.53%)
Dec 22, 2022 10.86 10.89 10.79 10.84 261,885 +0.05(+0.44%)
Dec 21, 2022 10.78 10.87 10.77 10.79 219,332 +0.12(+1.08%)
Dec 20, 2022 10.67 10.73 10.67 10.68 225,925 -0.01(-0.09%)
Dec 19, 2022 10.80 10.83 10.66 10.69 234,447 +0.07(+0.63%)
Dec 16, 2022 10.59 10.67 10.56 10.62 363,737 -0.04(-0.36%)
Dec 15, 2022 10.81 10.84 10.66 10.66 243,040 -0.14(-1.33%)
Dec 14, 2022 10.78 10.85 10.72 10.80 279,731 +0.06(+0.54%)
Dec 13, 2022 10.86 10.89 10.73 10.74 232,044 -0.15(-1.41%)
Dec 12, 2022 10.89 10.91 10.82 10.90 212,515 -0.04(-0.35%)
Dec 09, 2022 10.94 11.03 10.94 10.94 178,943 +0.08(+0.71%)
Dec 08, 2022 10.86 10.89 10.80 10.86 180,461 -0.05(-0.44%)
Dec 07, 2022 10.90 10.95 10.85 10.91 272,192 +0.03(+0.26%)
Dec 06, 2022 10.93 11.00 10.85 10.88 249,042 -0.04(-0.35%)
Dec 05, 2022 11.05 11.10 10.90 10.92 223,362 -0.26(-2.31%)
Dec 02, 2022 11.12 11.19 11.08 11.18 317,701 +0.11(+1.04%)
Dec 01, 2022 11.01 11.08 10.96 11.06 502,982 -0.45(-3.91%)
Nov 30, 2022 11.41 11.53 11.30 11.51 373,805 +0.22(+1.95%)
Nov 29, 2022 11.36 11.39 11.26 11.29 232,631 +0.02(+0.17%)
Nov 28, 2022 11.41 11.45 11.26 11.27 239,524 -0.06(-0.51%)
Nov 25, 2022 11.36 11.38 11.31 11.33 109,416 +0.03(+0.25%)
Nov 23, 2022 11.31 11.39 11.27 11.30 192,346 +0.06(+0.51%)
Nov 22, 2022 11.15 11.24 11.14 11.24 165,085 +0.10(+0.86%)
Nov 21, 2022 11.08 11.16 11.04 11.15 412,856 +0.06(+0.52%)
Nov 18, 2022 11.08 11.16 11.07 11.09 208,507 +0.05(+0.43%)
Nov 17, 2022 10.86 11.06 10.86 11.04 231,460 +0.02(+0.17%)
Nov 16, 2022 11.07 11.07 10.96 11.02 321,004 +0.13(+1.23%)
Nov 15, 2022 11.04 11.07 10.82 10.89 368,179 +0.20(+1.88%)
Nov 14, 2022 10.69 10.76 10.65 10.69 432,228 +0.08(+0.72%)
Nov 11, 2022 10.62 10.63 10.54 10.61 343,285 -0.11(-0.98%)
Nov 10, 2022 10.58 10.72 10.54 10.72 409,996 +0.52(+5.08%)
Nov 09, 2022 10.35 10.36 10.16 10.20 389,110 -0.25(-2.39%)
Nov 08, 2022 10.34 10.51 10.34 10.45 397,587 -0.01(-0.09%)
Nov 07, 2022 10.41 10.48 10.36 10.46 2,151,366 +0.36(+3.61%)
Nov 04, 2022 10.53 10.55 10.04 10.09 3,003,076 -0.29(-2.77%)
Nov 03, 2022 10.30 10.44 10.27 10.38 542,075 -0.04(-0.37%)
Nov 02, 2022 10.58 10.40 10.42 1,165,604 -0.18(-1.72%)
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.