Skip to main content

Pearson Plc ADR (NY: PSO )

11.66 +0.12 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 11.60 11.68 11.56 11.66 304,504 +0.12(+1.04%)
Dec 01, 2022 11.49 11.56 11.44 11.54 482,088 -0.47(-3.91%)
Nov 30, 2022 11.90 12.03 11.79 12.01 358,277 +0.23(+1.95%)
Nov 29, 2022 11.85 11.88 11.74 11.78 222,968 +0.02(+0.17%)
Nov 28, 2022 11.90 11.95 11.75 11.76 229,574 -0.06(-0.51%)
Nov 25, 2022 11.85 11.87 11.80 11.82 104,871 +0.03(+0.25%)
Nov 23, 2022 11.80 11.88 11.76 11.79 184,356 +0.06(+0.51%)
Nov 22, 2022 11.63 11.73 11.62 11.73 158,228 +0.10(+0.86%)
Nov 21, 2022 11.56 11.64 11.52 11.63 395,706 +0.06(+0.52%)
Nov 18, 2022 11.56 11.64 11.55 11.57 199,846 +0.05(+0.43%)
Nov 17, 2022 11.33 11.54 11.33 11.52 221,845 +0.02(+0.17%)
Nov 16, 2022 11.55 11.55 11.44 11.50 307,670 +0.14(+1.23%)
Nov 15, 2022 11.52 11.55 11.29 11.36 352,885 +0.21(+1.88%)
Nov 14, 2022 11.15 11.23 11.12 11.15 414,273 +0.08(+0.72%)
Nov 11, 2022 11.08 11.09 11.00 11.07 329,025 -0.11(-0.98%)
Nov 10, 2022 11.04 11.18 11.00 11.18 392,965 +0.54(+5.08%)
Nov 09, 2022 10.80 10.81 10.60 10.64 372,947 -0.26(-2.39%)
Nov 08, 2022 10.79 10.97 10.79 10.90 381,071 -0.01(-0.09%)
Nov 07, 2022 10.86 10.93 10.80 10.91 2,061,997 +0.38(+3.61%)
Nov 04, 2022 10.99 11.01 10.48 10.53 2,878,326 -0.30(-2.77%)
Nov 03, 2022 10.75 10.89 10.72 10.83 519,557 -0.04(-0.37%)
Nov 02, 2022 11.04 10.85 10.87 1,117,184 -0.19(-1.72%)
Nov 01, 2022 11.14 11.18 11.03 11.06 450,343 -0.06(-0.54%)
Oct 31, 2022 11.00 11.15 10.98 11.12 419,802 -0.02(-0.18%)
Oct 28, 2022 10.95 11.15 10.94 11.14 259,219 +0.16(+1.46%)
Oct 27, 2022 11.00 11.08 10.96 10.98 369,601 -0.09(-0.81%)
Oct 26, 2022 11.03 11.10 11.01 11.07 337,510 +0.01(+0.09%)
Oct 25, 2022 10.81 11.08 10.79 11.06 637,092 +0.21(+1.94%)
Oct 24, 2022 10.82 11.04 10.80 10.85 924,335 +0.89(+8.94%)
Oct 21, 2022 9.860 10.00 9.840 9.960 406,554 +0.01(+0.10%)
Oct 20, 2022 9.960 10.05 9.920 9.950 214,997 -0.03(-0.30%)
Oct 19, 2022 10.04 10.07 9.910 9.980 224,518 -0.13(-1.29%)
Oct 18, 2022 10.10 10.12 10.04 10.11 249,520 +0.03(+0.30%)
Oct 17, 2022 10.06 10.16 10.05 10.08 218,686 +0.09(+0.90%)
Oct 14, 2022 10.12 10.14 9.990 9.990 228,887 -0.26(-2.54%)
Oct 13, 2022 10.03 10.29 10.00 10.25 475,656 +0.26(+2.60%)
Oct 12, 2022 10.03 10.09 9.990 9.990 264,133 +0.01(+0.10%)
Oct 11, 2022 10.02 10.14 9.925 9.980 645,271 -0.13(-1.29%)
Oct 10, 2022 10.10 10.13 10.03 10.11 471,187 +0.11(+1.10%)
Oct 07, 2022 10.09 10.10 9.980 10.00 183,371 -0.12(-1.19%)
Oct 06, 2022 10.08 10.14 10.05 10.12 243,772 -0.15(-1.46%)
Oct 05, 2022 10.21 10.31 10.12 10.27 368,714 -0.02(-0.19%)
Oct 04, 2022 10.18 10.30 10.18 10.29 403,796 +0.41(+4.15%)
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.