Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
14.57
-0.09 (-0.61%)
Aug 29, 2025, 4:00 PM - Market closed

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514.5814.6814.5614.5714.57-0.61%248,468
Aug 28, 202514.6614.7114.6214.6614.66-0.74%357,887
Aug 27, 202514.6514.7814.6414.7714.770.61%353,494
Aug 26, 202514.8114.8214.6214.6814.68-0.61%608,418
Aug 25, 202514.8114.8414.7514.7714.77-0.67%365,455
Aug 22, 202514.7914.9314.7914.8714.870.68%475,930
Aug 21, 202514.8214.8314.7514.7714.770.14%448,654
Aug 20, 202514.7714.8214.7314.7514.750.55%513,746
Aug 19, 202514.5314.7014.5314.6714.670.96%415,661
Aug 18, 202514.4414.5514.4314.5314.530.55%534,361
Aug 15, 202514.4114.4714.3814.4514.45-0.69%450,636
Aug 14, 202514.5014.5614.5014.5514.460.28%620,244
Aug 13, 202514.4414.5414.3914.5114.420.42%540,043
Aug 12, 202514.4014.4614.2214.4514.36-0.34%688,992
Aug 11, 202514.5214.5414.4914.5014.410.28%372,224
Aug 8, 202514.3214.5114.3114.4614.37-0.89%512,444
Aug 7, 202514.6114.6614.5214.5914.500.90%673,710
Aug 6, 202514.5814.5814.4114.4614.37-3.34%1,036,247
Aug 5, 202515.0615.0814.9014.9614.87-0.07%993,699
Aug 4, 202515.0315.1014.9314.9714.88-1,391,191
Aug 1, 202515.2415.2514.9514.9714.885.20%2,051,552
Jul 31, 202514.2814.3214.2014.2314.140.35%747,535
Jul 30, 202514.2114.2614.1614.1814.09-869,699
Jul 29, 202514.2314.2514.1714.1814.090.21%489,247
Jul 28, 202514.2314.2514.1314.1514.06-1.12%527,136
Jul 25, 202514.2314.3214.2014.3114.220.35%612,107
Jul 24, 202514.3614.4014.2514.2614.17-1.18%576,154
Jul 23, 202514.3114.4414.3114.4314.340.49%546,235
Jul 22, 202514.2014.4014.2014.3614.271.34%538,988
Jul 21, 202514.2614.2614.1614.1714.08-0.14%509,124
Jul 18, 202514.3114.3114.1614.1914.10-0.35%471,919
Jul 17, 202514.2214.3114.2114.2414.15-0.07%527,209
Jul 16, 202514.2014.2714.1914.2514.160.49%670,342
Jul 15, 202514.3214.3314.1514.1814.09-0.98%788,273
Jul 14, 202514.2814.3514.2614.3214.23-0.14%747,859
Jul 11, 202514.4714.4814.3214.3414.25-0.69%475,846
Jul 10, 202514.4014.4814.3914.4414.350.14%624,529
Jul 9, 202514.5814.5814.3614.4214.33-1.17%1,627,213
Jul 8, 202514.4414.6314.4414.5914.50-0.34%542,304
Jul 7, 202514.7214.8014.6114.6414.55-1.68%626,101
Jul 3, 202514.8314.9114.8214.8914.801.02%284,966
Jul 2, 202514.8214.8214.6414.7414.65-2.38%628,473
Jul 1, 202515.0115.1315.0015.1015.011.14%564,209
Jun 30, 202514.8314.9514.8214.9314.840.47%779,803
Jun 27, 202514.8714.9314.8014.8614.771.50%641,269
Jun 26, 202514.6414.7214.6114.6414.551.17%773,811
Jun 25, 202514.3714.4914.3014.4714.38-0.69%1,021,668
Jun 24, 202514.7114.7514.5614.5714.480.14%634,540
Jun 23, 202514.1714.5614.1414.5514.46-0.41%851,712
Jun 20, 202514.7514.7614.6014.6114.520.21%937,673