Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
14.20
+0.01 (0.04%)
Jul 21, 2025, 1:56 PM - Market open
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 14.26 | 14.26 | 14.17 | 14.24 | - | 0.35% | 122,437 |
| Jul 18, 2025 | 14.31 | 14.31 | 14.16 | 14.19 | 14.19 | -0.35% | 471,919 |
| Jul 17, 2025 | 14.22 | 14.31 | 14.21 | 14.24 | 14.24 | -0.07% | 527,209 |
| Jul 16, 2025 | 14.20 | 14.27 | 14.19 | 14.25 | 14.25 | 0.49% | 670,342 |
| Jul 15, 2025 | 14.32 | 14.33 | 14.15 | 14.18 | 14.18 | -0.98% | 788,273 |
| Jul 14, 2025 | 14.28 | 14.35 | 14.26 | 14.32 | 14.32 | -0.14% | 747,859 |
| Jul 11, 2025 | 14.47 | 14.48 | 14.32 | 14.34 | 14.34 | -0.69% | 475,846 |
| Jul 10, 2025 | 14.40 | 14.48 | 14.39 | 14.44 | 14.44 | 0.14% | 624,529 |
| Jul 9, 2025 | 14.58 | 14.58 | 14.36 | 14.42 | 14.42 | -1.17% | 1,627,213 |
| Jul 8, 2025 | 14.44 | 14.63 | 14.44 | 14.59 | 14.59 | -0.34% | 542,304 |
| Jul 7, 2025 | 14.72 | 14.80 | 14.61 | 14.64 | 14.64 | -1.68% | 626,101 |
| Jul 3, 2025 | 14.83 | 14.91 | 14.82 | 14.89 | 14.89 | 1.02% | 284,966 |
| Jul 2, 2025 | 14.82 | 14.82 | 14.64 | 14.74 | 14.74 | -2.38% | 628,473 |
| Jul 1, 2025 | 15.01 | 15.13 | 15.00 | 15.10 | 15.10 | 1.14% | 564,209 |
| Jun 30, 2025 | 14.83 | 14.95 | 14.82 | 14.93 | 14.93 | 0.47% | 779,803 |
| Jun 27, 2025 | 14.87 | 14.93 | 14.80 | 14.86 | 14.86 | 1.50% | 641,269 |
| Jun 26, 2025 | 14.64 | 14.72 | 14.61 | 14.64 | 14.64 | 1.17% | 773,811 |
| Jun 25, 2025 | 14.37 | 14.49 | 14.30 | 14.47 | 14.47 | -0.69% | 1,021,668 |
| Jun 24, 2025 | 14.71 | 14.75 | 14.56 | 14.57 | 14.57 | 0.14% | 634,540 |
| Jun 23, 2025 | 14.17 | 14.56 | 14.14 | 14.55 | 14.55 | -0.41% | 851,712 |
| Jun 20, 2025 | 14.75 | 14.76 | 14.60 | 14.61 | 14.61 | 0.21% | 937,673 |
| Jun 18, 2025 | 14.58 | 14.66 | 14.56 | 14.58 | 14.58 | 1.18% | 641,136 |
| Jun 17, 2025 | 14.62 | 14.63 | 14.39 | 14.41 | 14.41 | -1.64% | 798,929 |
| Jun 16, 2025 | 14.66 | 14.79 | 14.63 | 14.65 | 14.65 | 0.41% | 726,699 |
| Jun 13, 2025 | 14.46 | 14.70 | 14.44 | 14.59 | 14.59 | -1.68% | 654,562 |
| Jun 12, 2025 | 14.91 | 14.91 | 14.76 | 14.84 | 14.84 | 0.13% | 437,472 |
| Jun 11, 2025 | 14.83 | 14.96 | 14.80 | 14.82 | 14.82 | 0.07% | 647,252 |
| Jun 10, 2025 | 14.98 | 14.98 | 14.79 | 14.81 | 14.81 | -0.87% | 688,737 |
| Jun 9, 2025 | 14.92 | 15.00 | 14.86 | 14.94 | 14.94 | -0.27% | 551,098 |
| Jun 6, 2025 | 14.99 | 15.02 | 14.93 | 14.98 | 14.98 | -1.38% | 481,737 |
| Jun 5, 2025 | 15.13 | 15.26 | 15.10 | 15.19 | 15.19 | 1.27% | 905,530 |
| Jun 4, 2025 | 15.01 | 15.14 | 14.97 | 15.00 | 15.00 | 0.94% | 684,284 |
| Jun 3, 2025 | 15.15 | 15.21 | 14.82 | 14.86 | 14.86 | -7.36% | 1,752,536 |
| Jun 2, 2025 | 15.96 | 16.05 | 15.87 | 16.04 | 16.04 | 0.56% | 553,442 |
| May 30, 2025 | 16.02 | 16.08 | 15.86 | 15.95 | 15.95 | -1.12% | 664,864 |
| May 29, 2025 | 16.17 | 16.19 | 16.09 | 16.13 | 16.13 | -0.92% | 430,714 |
| May 28, 2025 | 16.35 | 16.39 | 16.23 | 16.28 | 16.28 | -1.15% | 438,656 |
| May 27, 2025 | 16.58 | 16.62 | 16.46 | 16.47 | 16.47 | -1.02% | 509,494 |
| May 23, 2025 | 16.55 | 16.67 | 16.53 | 16.64 | 16.64 | 0.48% | 346,839 |
| May 22, 2025 | 16.58 | 16.65 | 16.43 | 16.56 | 16.56 | 0.18% | 528,077 |
| May 21, 2025 | 16.53 | 16.63 | 16.51 | 16.53 | 16.53 | 0.12% | 469,530 |
| May 20, 2025 | 16.44 | 16.55 | 16.42 | 16.51 | 16.51 | 0.98% | 631,367 |
| May 19, 2025 | 16.22 | 16.36 | 16.22 | 16.35 | 16.35 | 0.86% | 366,255 |
| May 16, 2025 | 16.12 | 16.23 | 16.10 | 16.21 | 16.21 | 0.37% | 764,818 |
| May 15, 2025 | 16.03 | 16.20 | 16.03 | 16.15 | 16.15 | 1.44% | 606,183 |
| May 14, 2025 | 15.90 | 16.06 | 15.85 | 15.92 | 15.92 | 0.32% | 667,404 |
| May 13, 2025 | 15.83 | 15.93 | 15.79 | 15.87 | 15.87 | 1.54% | 907,531 |
| May 12, 2025 | 15.65 | 15.70 | 15.55 | 15.63 | 15.63 | -0.89% | 500,668 |
| May 9, 2025 | 15.80 | 15.81 | 15.71 | 15.77 | 15.77 | 0.77% | 438,668 |
| May 8, 2025 | 15.81 | 15.84 | 15.65 | 15.65 | 15.65 | -1.07% | 546,199 |