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

Pearson Plc ADR (NY: PSO )

12.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2022 9.661 9.709 9.604 9.623 301,516 +0.02(+0.20%)
Aug 30, 2022 9.728 9.748 9.604 9.604 236,240 -0.12(-1.28%)
Aug 29, 2022 9.652 9.757 9.642 9.728 178,434 +0.00(+0.00%)
Aug 26, 2022 9.920 9.997 9.724 9.728 279,019 -0.24(-2.40%)
Aug 25, 2022 9.815 9.978 9.805 9.968 254,791 +0.15(+1.56%)
Aug 24, 2022 9.700 9.829 9.642 9.815 265,210 -0.01(-0.10%)
Aug 23, 2022 9.815 9.863 9.786 9.824 257,421 -0.08(-0.77%)
Aug 22, 2022 9.872 9.910 9.819 9.901 600,270 -0.08(-0.77%)
Aug 19, 2022 9.997 10.01 9.930 9.978 104,492 -0.07(-0.67%)
Aug 18, 2022 10.08 10.08 9.996 10.04 241,909 -0.09(-0.85%)
Aug 17, 2022 10.12 10.16 10.08 10.13 201,494 -0.08(-0.75%)
Aug 16, 2022 10.10 10.22 10.09 10.21 190,384 +0.01(+0.09%)
Aug 15, 2022 10.15 10.22 10.14 10.20 168,937 -0.08(-0.75%)
Aug 12, 2022 10.28 10.30 10.23 10.27 223,794 -0.08(-0.74%)
Aug 11, 2022 10.41 10.44 10.33 10.35 229,752 +0.01(+0.14%)
Aug 10, 2022 10.41 10.45 10.32 10.34 317,405 +0.06(+0.56%)
Aug 09, 2022 10.24 10.28 10.19 10.28 642,235 +0.22(+2.18%)
Aug 08, 2022 10.10 10.16 10.06 10.06 340,903 -0.15(-1.49%)
Aug 05, 2022 10.17 10.21 10.08 10.21 682,462 +0.02(+0.19%)
Aug 04, 2022 10.22 10.28 10.18 10.19 485,927 +0.03(+0.28%)
Aug 03, 2022 10.10 10.20 10.06 10.17 415,942 +0.10(+0.95%)
Aug 02, 2022 10.26 10.35 10.07 10.07 521,260 +0.07(+0.67%)
Aug 01, 2022 9.794 10.08 9.794 10.00 897,617 +1.19(+13.50%)
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%)
Jul 01, 2022 8.623 8.700 8.519 8.700 469,572 -0.08(-0.87%)
Jun 30, 2022 8.681 8.795 8.614 8.776 543,816 +0.12(+1.43%)
Jun 29, 2022 8.700 8.723 8.614 8.652 682,674 -0.49(-5.31%)
Jun 28, 2022 9.242 9.294 9.128 9.137 417,670 -0.13(-1.44%)
Jun 27, 2022 9.280 9.323 9.223 9.271 424,832 +0.03(+0.31%)
Jun 24, 2022 9.128 9.242 9.118 9.242 278,483 +0.24(+2.64%)
Jun 23, 2022 9.014 9.042 8.933 9.004 495,879 -0.13(-1.46%)
Jun 22, 2022 9.156 9.204 9.099 9.137 679,708 -0.10(-1.13%)
Jun 21, 2022 9.271 9.299 9.204 9.242 789,673 +0.38(+4.30%)
Jun 17, 2022 8.823 8.885 8.742 8.861 813,329 +0.22(+2.53%)
Jun 16, 2022 8.662 8.728 8.609 8.642 600,611 -0.15(-1.73%)
Jun 15, 2022 8.642 8.823 8.642 8.795 571,100 +0.30(+3.59%)
Jun 14, 2022 8.585 8.585 8.424 8.490 637,769 -0.13(-1.55%)
Jun 13, 2022 8.709 8.733 8.595 8.623 635,465 -0.11(-1.31%)
Jun 10, 2022 8.795 8.828 8.704 8.738 508,203 -0.03(-0.33%)
Jun 09, 2022 8.966 9.004 8.766 8.766 231,854 -0.24(-2.64%)
Jun 08, 2022 9.061 9.085 8.957 9.004 304,909 -0.13(-1.46%)
Jun 07, 2022 8.966 9.137 8.966 9.137 357,040 +0.08(+0.84%)
Jun 06, 2022 9.118 9.137 8.985 9.061 309,009 +0.05(+0.53%)
Jun 03, 2022 9.042 9.085 8.976 9.014 271,989 -0.13(-1.46%)
Jun 02, 2022 9.061 9.161 8.999 9.147 272,525 +0.11(+1.26%)
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.