Pearson plc (PSORF)
OTCMKTS · Delayed Price · Currency is USD
14.16
-0.38 (-2.61%)
Jul 15, 2025, 4:00 PM EDT
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.61% | 3,399 |
| Jul 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 3.75% | 456 |
| Jul 11, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jul 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jul 9, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 887 |
| Jul 8, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jul 7, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jul 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 3.32% | 300 |
| Jul 2, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Jul 1, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Jun 30, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Jun 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Jun 26, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Jun 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Jun 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Jun 23, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -4.84% | 488 |
| Jun 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1 |
| Jun 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1,025 |
| Jun 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jun 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jun 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jun 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jun 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -9.41% | 425 |
| Jun 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | 767 |
| Jun 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Jun 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Jun 5, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Jun 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Jun 3, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Jun 2, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| May 30, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 3.49% | 1,463 |
| May 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| May 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| May 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1,352 |
| May 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 6 |
| May 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 2 |