Pearson plc (PSORF)
OTCMKTS · Delayed Price · Currency is USD
14.35
+0.52 (3.76%)
Sep 25, 2025, 8:00 PM EDT
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 25, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 24, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 23, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 22, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 19, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 3 |
| Sep 17, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 16, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 15, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 12, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 11, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 861 |
| Sep 10, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Sep 9, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -6.77% | 2,700 |
| Sep 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Sep 5, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Sep 4, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Sep 3, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Sep 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Aug 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Aug 28, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Aug 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Aug 26, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Aug 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Aug 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.38% | 251 |
| Aug 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Aug 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Aug 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Aug 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Aug 15, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 479 |
| Aug 14, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Aug 13, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - | - |
| Aug 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - | 1 |
| Aug 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - | 65 |
| Aug 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - | - |
| Aug 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - | - |
| Aug 6, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - | - |
| Aug 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - | - |
| Aug 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | - | - |
| Aug 1, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | 4.97% | 100 |
| Jul 31, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.57 | -4.41% | 558 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | - | - |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | - | - |
| Jul 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | - | - |
| Jul 25, 2025 | 14.13 | 14.30 | 14.13 | 14.30 | 14.20 | 4.85% | 500 |
| Jul 24, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | - | - |
| Jul 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | - | - |
| Jul 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | - | - |
| Jul 21, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | - | 15 |
| Jul 18, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.54 | - | - |