Pearson plc (PSORF)
OTCMKTS
· Delayed Price · Currency is USD
15.20
+15.20 (0.00%)
May 2, 2025, 4:00 PM EDT
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 2 |
| May 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 3,092 |
| Apr 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 90 |
| Apr 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.05% | 3,894 |
| Apr 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Apr 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -6.68% | 100 |
| Apr 4, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 1 |
| Apr 3, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | - |
| Apr 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | - |
| Apr 1, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | - |
| Mar 31, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -2.74% | 1,268 |
| Mar 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 2,312 |
| Mar 26, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 65 |
| Mar 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 47 |
| Mar 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.04 | - | - |
| Mar 19, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.04 | 4.37% | 1,020 |
| Mar 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.37 | - | 1 |
| Mar 17, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.37 | - | - |
| Mar 14, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.37 | - | - |
| Mar 13, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.37 | - | - |
| Mar 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.37 | -4.18% | 1,735 |
| Mar 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.04 | - | - |
| Mar 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.04 | 4.23% | 610 |
| Mar 7, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.39 | -8.40% | 685 |
| Mar 6, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.80 | - | - |
| Mar 5, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.80 | -0.84% | 1,468 |
| Mar 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 16.94 | - | - |
| Mar 3, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 16.94 | - | 8 |
| Feb 28, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 16.94 | 4.03% | 247 |
| Feb 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | - | 3,398 |
| Feb 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | - | - |
| Feb 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | - | - |
| Feb 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | - | - |
| Feb 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | - | - |