Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
12.46
-0.45 (-3.49%)
Jan 16, 2026, 4:00 PM EST - Market closed
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.63 | 12.64 | 12.46 | 12.46 | 12.46 | -3.49% | 1,259,332 |
| Jan 15, 2026 | 13.25 | 13.30 | 12.90 | 12.91 | 12.91 | -0.62% | 961,534 |
| Jan 14, 2026 | 13.40 | 13.46 | 12.94 | 12.99 | 12.99 | -9.73% | 2,813,965 |
| Jan 13, 2026 | 14.76 | 14.84 | 14.34 | 14.39 | 14.39 | 0.14% | 841,855 |
| Jan 12, 2026 | 14.43 | 14.45 | 14.35 | 14.37 | 14.37 | 0.91% | 529,290 |
| Jan 9, 2026 | 14.19 | 14.25 | 14.14 | 14.24 | 14.24 | 0.14% | 548,771 |
| Jan 8, 2026 | 14.03 | 14.24 | 14.03 | 14.22 | 14.22 | 0.64% | 550,840 |
| Jan 7, 2026 | 14.26 | 14.32 | 14.13 | 14.13 | 14.13 | -0.21% | 685,063 |
| Jan 6, 2026 | 14.02 | 14.19 | 14.02 | 14.16 | 14.16 | 0.57% | 587,041 |
| Jan 5, 2026 | 13.87 | 14.15 | 13.81 | 14.08 | 14.08 | 2.77% | 1,034,617 |
| Jan 2, 2026 | 13.77 | 13.77 | 13.55 | 13.70 | 13.70 | -2.42% | 797,884 |
| Dec 31, 2025 | 14.07 | 14.08 | 14.02 | 14.04 | 14.04 | -0.57% | 287,357 |
| Dec 30, 2025 | 14.10 | 14.16 | 14.09 | 14.12 | 14.12 | 0.21% | 442,309 |
| Dec 29, 2025 | 14.18 | 14.21 | 14.05 | 14.09 | 14.09 | -0.77% | 541,143 |
| Dec 26, 2025 | 14.19 | 14.23 | 14.15 | 14.20 | 14.20 | 0.21% | 284,055 |
| Dec 24, 2025 | 14.17 | 14.20 | 14.16 | 14.17 | 14.17 | 0.35% | 143,856 |
| Dec 23, 2025 | 14.14 | 14.16 | 14.10 | 14.12 | 14.12 | 0.14% | 421,032 |
| Dec 22, 2025 | 14.03 | 14.16 | 14.00 | 14.10 | 14.10 | 0.21% | 494,623 |
| Dec 19, 2025 | 14.08 | 14.15 | 14.04 | 14.07 | 14.07 | -0.21% | 957,750 |
| Dec 18, 2025 | 14.04 | 14.17 | 14.03 | 14.10 | 14.10 | 0.36% | 722,348 |
| Dec 17, 2025 | 13.94 | 14.10 | 13.94 | 14.05 | 14.05 | 0.79% | 694,680 |
| Dec 16, 2025 | 13.91 | 13.98 | 13.87 | 13.94 | 13.94 | -0.36% | 681,551 |
| Dec 15, 2025 | 14.10 | 14.14 | 13.90 | 13.99 | 13.99 | 0.29% | 870,404 |
| Dec 12, 2025 | 13.90 | 13.99 | 13.86 | 13.95 | 13.95 | 0.07% | 631,088 |
| Dec 11, 2025 | 13.95 | 14.06 | 13.91 | 13.94 | 13.94 | 1.75% | 1,200,054 |
| Dec 10, 2025 | 13.63 | 13.73 | 13.57 | 13.70 | 13.70 | 3.01% | 1,005,664 |
| Dec 9, 2025 | 13.27 | 13.36 | 13.25 | 13.30 | 13.30 | 1.84% | 717,019 |
| Dec 8, 2025 | 13.17 | 13.19 | 13.03 | 13.06 | 13.06 | -0.99% | 684,112 |
| Dec 5, 2025 | 13.26 | 13.36 | 13.18 | 13.19 | 13.19 | -0.60% | 580,856 |
| Dec 4, 2025 | 13.27 | 13.36 | 13.25 | 13.27 | 13.27 | 0.91% | 873,515 |
| Dec 3, 2025 | 13.21 | 13.26 | 13.13 | 13.15 | 13.15 | 0.54% | 821,993 |
| Dec 2, 2025 | 13.07 | 13.16 | 13.05 | 13.08 | 13.08 | -0.15% | 758,082 |
| Dec 1, 2025 | 13.10 | 13.19 | 13.07 | 13.10 | 13.10 | -0.53% | 801,992 |
| Nov 28, 2025 | 13.09 | 13.20 | 13.07 | 13.17 | 13.17 | 1.00% | 372,979 |
| Nov 26, 2025 | 12.98 | 13.07 | 12.96 | 13.04 | 13.04 | 0.23% | 517,806 |
| Nov 25, 2025 | 13.00 | 13.08 | 12.95 | 13.01 | 13.01 | -0.91% | 1,003,315 |
| Nov 24, 2025 | 13.11 | 13.17 | 13.03 | 13.13 | 13.13 | 0.38% | 1,744,739 |
| Nov 21, 2025 | 13.10 | 13.16 | 13.01 | 13.08 | 13.08 | 1.71% | 756,507 |
| Nov 20, 2025 | 13.03 | 13.05 | 12.85 | 12.86 | 12.86 | -1.23% | 685,340 |
| Nov 19, 2025 | 13.11 | 13.17 | 12.98 | 13.02 | 13.02 | -1.21% | 506,574 |
| Nov 18, 2025 | 13.12 | 13.19 | 13.08 | 13.18 | 13.18 | -0.08% | 839,554 |
| Nov 17, 2025 | 13.34 | 13.37 | 13.16 | 13.19 | 13.19 | -0.08% | 1,019,191 |
| Nov 14, 2025 | 13.20 | 13.27 | 13.14 | 13.20 | 13.20 | -0.75% | 620,093 |
| Nov 13, 2025 | 13.29 | 13.39 | 13.29 | 13.30 | 13.30 | 0.53% | 588,112 |
| Nov 12, 2025 | 13.11 | 13.30 | 13.11 | 13.23 | 13.23 | -0.53% | 515,153 |
| Nov 11, 2025 | 13.28 | 13.36 | 13.27 | 13.30 | 13.30 | 1.60% | 625,776 |
| Nov 10, 2025 | 13.01 | 13.10 | 12.93 | 13.09 | 13.09 | 0.23% | 720,438 |
| Nov 7, 2025 | 12.91 | 13.07 | 12.88 | 13.06 | 13.06 | -0.31% | 920,421 |
| Nov 6, 2025 | 13.17 | 13.26 | 13.07 | 13.10 | 13.10 | -4.31% | 997,939 |
| Nov 5, 2025 | 13.69 | 13.82 | 13.68 | 13.69 | 13.69 | 0.07% | 753,937 |