Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
13.64
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.71 | 13.73 | 13.64 | 13.64 | 13.64 | -0.44% | 190,495 |
| Sep 24, 2024 | 13.67 | 13.73 | 13.63 | 13.70 | 13.70 | 0.37% | 229,423 |
| Sep 23, 2024 | 13.60 | 13.67 | 13.59 | 13.65 | 13.65 | 0.37% | 204,974 |
| Sep 20, 2024 | 13.57 | 13.60 | 13.46 | 13.60 | 13.60 | -0.51% | 626,481 |
| Sep 19, 2024 | 13.60 | 13.70 | 13.56 | 13.67 | 13.67 | 1.33% | 350,079 |
| Sep 18, 2024 | 13.54 | 13.61 | 13.40 | 13.49 | 13.49 | -0.81% | 548,199 |
| Sep 17, 2024 | 13.80 | 13.81 | 13.60 | 13.60 | 13.60 | -2.65% | 449,401 |
| Sep 16, 2024 | 13.94 | 13.98 | 13.89 | 13.97 | 13.97 | 0.50% | 318,562 |
| Sep 13, 2024 | 13.88 | 13.99 | 13.86 | 13.90 | 13.90 | 0.87% | 332,556 |
| Sep 12, 2024 | 13.62 | 13.79 | 13.62 | 13.78 | 13.78 | 0.95% | 337,484 |
| Sep 11, 2024 | 13.69 | 13.69 | 13.55 | 13.65 | 13.65 | -0.58% | 254,666 |
| Sep 10, 2024 | 13.64 | 13.74 | 13.61 | 13.73 | 13.73 | -0.51% | 341,506 |
| Sep 9, 2024 | 13.88 | 13.91 | 13.79 | 13.80 | 13.80 | -1.50% | 406,222 |
| Sep 6, 2024 | 14.18 | 14.20 | 14.00 | 14.01 | 14.01 | -0.28% | 344,712 |
| Sep 5, 2024 | 14.08 | 14.11 | 14.04 | 14.05 | 14.05 | 0.57% | 283,276 |
| Sep 4, 2024 | 13.88 | 14.03 | 13.87 | 13.97 | 13.97 | 0.29% | 269,196 |
| Sep 3, 2024 | 13.96 | 13.98 | 13.91 | 13.93 | 13.93 | 0.36% | 350,896 |
| Aug 30, 2024 | 13.79 | 13.88 | 13.75 | 13.88 | 13.88 | 0.80% | 259,691 |
| Aug 29, 2024 | 13.81 | 13.84 | 13.76 | 13.77 | 13.77 | 0.44% | 235,904 |
| Aug 28, 2024 | 13.70 | 13.74 | 13.68 | 13.71 | 13.71 | -0.15% | 224,215 |
| Aug 27, 2024 | 13.69 | 13.76 | 13.69 | 13.73 | 13.73 | 0.22% | 192,363 |
| Aug 26, 2024 | 13.73 | 13.82 | 13.69 | 13.70 | 13.70 | -0.36% | 166,277 |
| Aug 23, 2024 | 13.69 | 13.82 | 13.66 | 13.75 | 13.75 | 1.33% | 307,259 |
| Aug 22, 2024 | 13.62 | 13.63 | 13.56 | 13.57 | 13.57 | -0.07% | 192,015 |
| Aug 21, 2024 | 13.45 | 13.60 | 13.41 | 13.58 | 13.58 | 0.74% | 231,439 |
| Aug 20, 2024 | 13.46 | 13.50 | 13.41 | 13.48 | 13.48 | -0.37% | 247,789 |
| Aug 19, 2024 | 13.47 | 13.56 | 13.47 | 13.53 | 13.53 | 0.52% | 219,108 |
| Aug 16, 2024 | 13.43 | 13.48 | 13.42 | 13.46 | 13.46 | 0.37% | 145,665 |
| Aug 15, 2024 | 13.36 | 13.45 | 13.36 | 13.41 | 13.41 | 1.28% | 167,119 |
| Aug 14, 2024 | 13.11 | 13.26 | 13.11 | 13.24 | 13.24 | -0.45% | 278,037 |
| Aug 13, 2024 | 13.22 | 13.31 | 13.19 | 13.30 | 13.30 | 1.06% | 197,072 |
| Aug 12, 2024 | 13.16 | 13.21 | 13.14 | 13.16 | 13.16 | -0.83% | 227,411 |
| Aug 9, 2024 | 13.25 | 13.29 | 13.23 | 13.27 | 13.27 | -0.82% | 336,764 |
| Aug 8, 2024 | 13.23 | 13.41 | 13.23 | 13.38 | 13.29 | 2.14% | 552,399 |
| Aug 7, 2024 | 13.20 | 13.27 | 13.10 | 13.10 | 13.01 | -0.98% | 645,326 |
| Aug 6, 2024 | 13.15 | 13.30 | 13.11 | 13.23 | 13.14 | -0.23% | 1,300,401 |
| Aug 5, 2024 | 13.21 | 13.35 | 13.20 | 13.26 | 13.17 | -1.41% | 455,113 |
| Aug 2, 2024 | 13.38 | 13.46 | 13.36 | 13.45 | 13.35 | -0.30% | 410,214 |
| Aug 1, 2024 | 13.61 | 13.64 | 13.42 | 13.49 | 13.39 | -0.15% | 504,564 |
| Jul 31, 2024 | 13.58 | 13.60 | 13.49 | 13.51 | 13.41 | 0.97% | 447,138 |
| Jul 30, 2024 | 13.47 | 13.47 | 13.35 | 13.38 | 13.29 | 0.15% | 314,289 |
| Jul 29, 2024 | 13.41 | 13.44 | 13.35 | 13.36 | 13.27 | -0.60% | 347,476 |
| Jul 26, 2024 | 13.41 | 13.50 | 13.38 | 13.44 | 13.34 | 0.98% | 534,433 |
| Jul 25, 2024 | 13.25 | 13.40 | 13.22 | 13.31 | 13.22 | 1.29% | 334,021 |
| Jul 24, 2024 | 13.26 | 13.31 | 13.13 | 13.14 | 13.05 | -0.38% | 373,161 |
| Jul 23, 2024 | 13.30 | 13.30 | 13.19 | 13.19 | 13.10 | -0.45% | 370,006 |
| Jul 22, 2024 | 13.27 | 13.29 | 13.21 | 13.25 | 13.16 | 1.30% | 277,498 |
| Jul 19, 2024 | 13.09 | 13.15 | 13.05 | 13.08 | 12.99 | -0.15% | 264,048 |
| Jul 18, 2024 | 13.17 | 13.19 | 13.07 | 13.10 | 13.01 | 0.54% | 424,046 |
| Jul 17, 2024 | 13.05 | 13.12 | 13.03 | 13.03 | 12.94 | -0.15% | 276,424 |
| Jul 16, 2024 | 13.02 | 13.05 | 12.99 | 13.05 | 12.96 | 0.15% | 323,945 |
| Jul 15, 2024 | 13.06 | 13.12 | 13.02 | 13.03 | 12.94 | -0.23% | 324,038 |
| Jul 12, 2024 | 13.05 | 13.16 | 13.03 | 13.06 | 12.97 | 1.01% | 391,075 |
| Jul 11, 2024 | 12.96 | 13.00 | 12.90 | 12.93 | 12.84 | 0.15% | 340,104 |
| Jul 10, 2024 | 12.90 | 12.92 | 12.86 | 12.91 | 12.82 | 0.39% | 165,333 |
| Jul 9, 2024 | 12.87 | 12.90 | 12.83 | 12.86 | 12.77 | -0.08% | 305,448 |
| Jul 8, 2024 | 12.91 | 12.92 | 12.83 | 12.87 | 12.78 | - | 329,463 |
| Jul 5, 2024 | 12.90 | 12.91 | 12.80 | 12.87 | 12.78 | 2.71% | 487,617 |
| Jul 3, 2024 | 12.50 | 12.57 | 12.50 | 12.53 | 12.44 | 0.97% | 122,941 |
| Jul 2, 2024 | 12.35 | 12.41 | 12.33 | 12.41 | 12.32 | 0.16% | 235,543 |
| Jul 1, 2024 | 12.49 | 12.53 | 12.37 | 12.39 | 12.30 | -0.72% | 232,236 |
| Jun 28, 2024 | 12.47 | 12.50 | 12.43 | 12.48 | 12.39 | 0.56% | 273,216 |
| Jun 27, 2024 | 12.42 | 12.46 | 12.39 | 12.41 | 12.32 | 1.22% | 236,462 |
| Jun 26, 2024 | 12.28 | 12.30 | 12.24 | 12.26 | 12.17 | -0.65% | 263,495 |
| Jun 25, 2024 | 12.35 | 12.37 | 12.30 | 12.34 | 12.25 | 0.24% | 355,419 |
| Jun 24, 2024 | 12.27 | 12.38 | 12.27 | 12.31 | 12.22 | 0.33% | 263,032 |
| Jun 21, 2024 | 12.20 | 12.29 | 12.16 | 12.27 | 12.18 | 0.49% | 330,718 |
| Jun 20, 2024 | 12.25 | 12.28 | 12.19 | 12.21 | 12.12 | 0.58% | 270,468 |
| Jun 18, 2024 | 12.18 | 12.21 | 12.11 | 12.14 | 12.05 | 0.50% | 289,597 |
| Jun 17, 2024 | 12.01 | 12.09 | 11.99 | 12.08 | 11.99 | 0.50% | 236,347 |
| Jun 14, 2024 | 12.00 | 12.03 | 11.93 | 12.02 | 11.94 | -0.66% | 261,696 |
| Jun 13, 2024 | 12.11 | 12.11 | 12.04 | 12.10 | 12.01 | -1.06% | 183,473 |
| Jun 12, 2024 | 12.23 | 12.30 | 12.20 | 12.23 | 12.14 | 1.66% | 403,026 |
| Jun 11, 2024 | 12.03 | 12.06 | 11.98 | 12.03 | 11.95 | -0.74% | 319,070 |
| Jun 10, 2024 | 12.06 | 12.13 | 12.04 | 12.12 | 12.03 | -0.08% | 266,122 |
| Jun 7, 2024 | 12.12 | 12.18 | 12.08 | 12.13 | 12.04 | 0.58% | 560,441 |
| Jun 6, 2024 | 12.10 | 12.13 | 12.02 | 12.06 | 11.97 | -1.07% | 284,591 |
| Jun 5, 2024 | 12.28 | 12.28 | 12.13 | 12.19 | 12.10 | 1.67% | 452,202 |
| Jun 4, 2024 | 12.02 | 12.08 | 11.97 | 11.99 | 11.91 | 0.67% | 575,310 |
| Jun 3, 2024 | 12.06 | 12.07 | 11.86 | 11.91 | 11.83 | -1.33% | 811,304 |
| May 31, 2024 | 12.08 | 12.10 | 12.00 | 12.07 | 11.98 | 1.34% | 355,345 |
| May 30, 2024 | 11.93 | 11.94 | 11.87 | 11.91 | 11.83 | 1.02% | 280,548 |
| May 29, 2024 | 11.91 | 11.93 | 11.78 | 11.79 | 11.71 | -1.34% | 286,494 |
| May 28, 2024 | 12.02 | 12.02 | 11.92 | 11.95 | 11.87 | -0.67% | 222,066 |
| May 24, 2024 | 11.98 | 12.07 | 11.96 | 12.03 | 11.95 | 0.67% | 210,821 |
| May 23, 2024 | 12.07 | 12.07 | 11.93 | 11.95 | 11.87 | -0.08% | 244,108 |
| May 22, 2024 | 11.92 | 12.01 | 11.89 | 11.96 | 11.88 | -1.56% | 446,050 |
| May 21, 2024 | 12.16 | 12.20 | 12.12 | 12.15 | 12.06 | -0.08% | 290,041 |
| May 20, 2024 | 12.19 | 12.23 | 12.15 | 12.16 | 12.07 | -0.33% | 205,828 |
| May 17, 2024 | 12.15 | 12.22 | 12.13 | 12.20 | 12.11 | -0.08% | 509,351 |
| May 16, 2024 | 12.14 | 12.22 | 12.14 | 12.21 | 12.12 | -2.01% | 774,036 |
| May 15, 2024 | 12.50 | 12.53 | 12.44 | 12.46 | 12.37 | 0.16% | 224,117 |
| May 14, 2024 | 12.42 | 12.46 | 12.39 | 12.44 | 12.35 | 1.14% | 324,797 |
| May 13, 2024 | 12.37 | 12.40 | 12.30 | 12.30 | 12.21 | -1.36% | 395,971 |
| May 10, 2024 | 12.48 | 12.52 | 12.44 | 12.47 | 12.38 | -0.48% | 228,542 |
| May 9, 2024 | 12.52 | 12.57 | 12.49 | 12.53 | 12.44 | -1.10% | 242,010 |
| May 8, 2024 | 12.63 | 12.71 | 12.63 | 12.67 | 12.58 | 1.36% | 341,579 |
| May 7, 2024 | 12.59 | 12.60 | 12.48 | 12.50 | 12.41 | 0.24% | 245,119 |
| May 6, 2024 | 12.50 | 12.53 | 12.46 | 12.47 | 12.38 | 0.48% | 233,269 |
| May 3, 2024 | 12.39 | 12.45 | 12.35 | 12.41 | 12.32 | 1.14% | 362,397 |