Skip to main content

Pearson Plc ADR (NY: PSO )

13.67 +0.18 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.48 11.60 11.46 11.59 293,029 +0.07(+0.59%)
Nov 29, 2023 11.56 11.59 11.51 11.52 237,662 -0.06(-0.51%)
Nov 28, 2023 11.46 11.62 11.46 11.58 342,122 -0.43(-3.58%)
Nov 27, 2023 11.90 12.01 11.89 12.01 147,525 +0.06(+0.49%)
Nov 24, 2023 11.93 11.97 11.92 11.95 85,658 +0.14(+1.16%)
Nov 22, 2023 11.81 11.83 11.75 11.81 158,978 -0.01(-0.08%)
Nov 21, 2023 11.83 11.87 11.79 11.82 197,066 +0.12(+1.00%)
Nov 20, 2023 11.62 11.72 11.62 11.70 170,797 +0.10(+0.84%)
Nov 17, 2023 11.51 11.62 11.50 11.60 442,036 +0.00(+0.00%)
Nov 16, 2023 11.53 11.61 11.50 11.60 408,844 +0.07(+0.59%)
Nov 15, 2023 11.60 11.62 11.52 11.54 347,665 -0.24(-2.07%)
Nov 14, 2023 11.79 11.81 11.72 11.78 235,943 +0.17(+1.43%)
Nov 13, 2023 11.54 11.62 11.52 11.61 424,978 -0.08(-0.67%)
Nov 10, 2023 11.60 11.69 11.52 11.69 325,720 +0.04(+0.34%)
Nov 09, 2023 11.68 11.73 11.63 11.65 230,248 -0.03(-0.25%)
Nov 08, 2023 11.61 11.68 11.61 11.68 233,337 +0.06(+0.50%)
Nov 07, 2023 11.60 11.62 11.57 11.62 244,083 +0.11(+0.93%)
Nov 06, 2023 11.55 11.55 11.46 11.52 165,778 -0.02(-0.17%)
Nov 03, 2023 11.44 11.54 11.38 11.54 395,562 +0.05(+0.43%)
Nov 02, 2023 11.54 11.55 11.37 11.49 368,835 +0.03(+0.26%)
Nov 01, 2023 11.44 11.48 11.37 11.46 457,401 +0.18(+1.56%)
Oct 31, 2023 11.37 11.40 11.25 11.28 393,221 +0.01(+0.09%)
Oct 30, 2023 11.14 11.27 11.10 11.27 343,515 +0.44(+4.06%)
Oct 27, 2023 10.96 10.96 10.80 10.83 385,236 -0.13(-1.16%)
Oct 26, 2023 11.00 11.02 10.92 10.96 265,291 +0.10(+0.90%)
Oct 25, 2023 10.85 10.93 10.85 10.86 223,000 +0.02(+0.18%)
Oct 24, 2023 10.80 10.86 10.78 10.84 211,203 +0.11(+1.00%)
Oct 23, 2023 10.68 10.77 10.65 10.73 156,440 +0.07(+0.64%)
Oct 20, 2023 10.65 10.68 10.60 10.67 160,737 -0.03(-0.27%)
Oct 19, 2023 10.80 10.80 10.69 10.70 264,549 -0.15(-1.35%)
Oct 18, 2023 10.91 10.95 10.82 10.84 253,526 -0.07(-0.63%)
Oct 17, 2023 10.99 11.01 10.89 10.91 242,536 +0.01(+0.09%)
Oct 16, 2023 10.84 10.91 10.81 10.90 287,940 +0.18(+1.64%)
Oct 13, 2023 10.81 10.82 10.69 10.72 166,910 +0.00(+0.00%)
Oct 12, 2023 10.85 10.86 10.70 10.72 217,872 -0.09(-0.81%)
Oct 11, 2023 10.80 10.84 10.77 10.81 153,060 +0.12(+1.10%)
Oct 10, 2023 10.70 10.75 10.68 10.70 164,095 +0.11(+1.02%)
Oct 09, 2023 10.52 10.61 10.51 10.59 146,298 +0.04(+0.37%)
Oct 06, 2023 10.42 10.57 10.36 10.55 222,728 +0.07(+0.65%)
Oct 05, 2023 10.45 10.50 10.43 10.48 164,519 +0.16(+1.52%)
Oct 04, 2023 10.35 10.37 10.24 10.32 179,800 +0.13(+1.25%)
Oct 03, 2023 10.22 10.25 10.18 10.20 264,137 +0.11(+1.07%)
Oct 02, 2023 10.20 10.22 10.08 10.09 237,661 -0.22(-2.09%)
Sep 29, 2023 10.41 10.42 10.28 10.30 325,090 -0.01(-0.09%)
Sep 28, 2023 10.30 10.36 10.29 10.31 234,808 +0.12(+1.15%)
Sep 27, 2023 10.27 10.28 10.13 10.20 177,580 -0.02(-0.19%)
Sep 26, 2023 10.29 10.33 10.21 10.22 162,062 -0.10(-0.95%)
Sep 25, 2023 10.26 10.33 10.29 10.31 262,225 +0.01(+0.09%)
Sep 22, 2023 10.35 10.40 10.29 10.30 193,170 -0.03(-0.28%)
Sep 21, 2023 10.48 10.48 10.31 10.33 251,943 -0.15(-1.40%)
Sep 20, 2023 10.53 10.65 10.47 10.48 398,374 -0.21(-1.92%)
Sep 19, 2023 10.64 10.69 10.64 10.69 178,440 +0.05(+0.46%)
Sep 18, 2023 10.62 10.66 10.59 10.64 213,974 -0.15(-1.36%)
Sep 15, 2023 10.78 10.88 10.76 10.78 397,785 -0.05(-0.45%)
Sep 14, 2023 10.78 10.84 10.77 10.83 254,605 +0.03(+0.27%)
Sep 13, 2023 10.78 10.86 10.78 10.80 196,414 +0.16(+1.47%)
Sep 12, 2023 10.66 10.72 10.65 10.65 266,856 -0.16(-1.45%)
Sep 11, 2023 10.69 10.80 10.69 10.80 156,276 +0.09(+0.82%)
Sep 08, 2023 10.65 10.72 10.65 10.72 143,751 +0.17(+1.58%)
Sep 07, 2023 10.51 10.55 10.46 10.55 190,920 +0.05(+0.47%)
Sep 06, 2023 10.48 10.50 10.46 10.50 166,095 +0.10(+0.94%)
Sep 05, 2023 10.49 10.50 10.40 10.40 212,773 +0.11(+1.04%)
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.