Skip to main content
logo
Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
12.62
+0.06 (0.48%)
At close: Feb 17, 2026, 4:00 PM EST
12.54
-0.08 (-0.63%)
Pre-market: Feb 18, 2026, 8:42 AM EST

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202612.5512.6312.4212.6212.620.48%946,604
Feb 13, 202612.4512.5612.3612.5612.561.62%1,307,707
Feb 12, 202612.5312.6012.2312.3612.361.73%1,470,361
Feb 11, 202612.1212.2212.0312.1512.15-1.46%1,227,834
Feb 10, 202612.3012.4812.3012.3312.330.74%1,065,273
Feb 9, 202612.3112.3512.1312.2412.24-0.16%1,136,752
Feb 6, 202612.1212.2812.0712.2612.261.66%1,204,669
Feb 5, 202612.1812.2512.0312.0612.06-1.79%1,631,540
Feb 4, 202612.1212.3512.0212.2812.280.41%2,310,799
Feb 3, 202612.4712.5312.1212.2312.23-7.56%2,598,075
Feb 2, 202613.1113.2513.0413.2313.230.53%1,175,913
Jan 30, 202613.1813.2113.0013.1613.160.38%1,256,911
Jan 29, 202613.0713.1312.9413.1113.110.77%1,274,398
Jan 28, 202613.1313.3013.0013.0113.010.31%1,038,157
Jan 27, 202613.0713.1012.8612.9712.97-1.37%1,066,707
Jan 26, 202613.2113.2713.1213.1513.15-0.08%1,028,728
Jan 23, 202613.0613.1812.9713.1613.161.78%934,737
Jan 22, 202612.7913.0012.7912.9312.931.57%934,782
Jan 21, 202612.7712.8112.6412.7312.732.41%1,092,816
Jan 20, 202612.5612.6512.4212.4312.43-0.24%1,020,956
Jan 16, 202612.6312.6412.4612.4612.46-3.49%1,259,332
Jan 15, 202613.2513.3012.9012.9112.91-0.62%961,534
Jan 14, 202613.4013.4612.9412.9912.99-9.73%2,813,965
Jan 13, 202614.7614.8414.3414.3914.390.14%841,855
Jan 12, 202614.4314.4514.3514.3714.370.91%529,290
Jan 9, 202614.1914.2514.1414.2414.240.14%548,771
Jan 8, 202614.0314.2414.0314.2214.220.64%550,840
Jan 7, 202614.2614.3214.1314.1314.13-0.21%685,063
Jan 6, 202614.0214.1914.0214.1614.160.57%587,041
Jan 5, 202613.8714.1513.8114.0814.082.77%1,034,617
Jan 2, 202613.7713.7713.5513.7013.70-2.42%797,884
Dec 31, 202514.0714.0814.0214.0414.04-0.57%287,357
Dec 30, 202514.1014.1614.0914.1214.120.21%442,309
Dec 29, 202514.1814.2114.0514.0914.09-0.77%541,143
Dec 26, 202514.1914.2314.1514.2014.200.21%284,055
Dec 24, 202514.1714.2014.1614.1714.170.35%143,856
Dec 23, 202514.1414.1614.1014.1214.120.14%421,032
Dec 22, 202514.0314.1614.0014.1014.100.21%494,623
Dec 19, 202514.0814.1514.0414.0714.07-0.21%957,750
Dec 18, 202514.0414.1714.0314.1014.100.36%722,348
Dec 17, 202513.9414.1013.9414.0514.050.79%694,680
Dec 16, 202513.9113.9813.8713.9413.94-0.36%681,551
Dec 15, 202514.1014.1413.9013.9913.990.29%870,404
Dec 12, 202513.9013.9913.8613.9513.950.07%631,088
Dec 11, 202513.9514.0613.9113.9413.941.75%1,200,054
Dec 10, 202513.6313.7313.5713.7013.703.01%1,005,664
Dec 9, 202513.2713.3613.2513.3013.301.84%717,019
Dec 8, 202513.1713.1913.0313.0613.06-0.99%684,112
Dec 5, 202513.2613.3613.1813.1913.19-0.60%580,856
Dec 4, 202513.2713.3613.2513.2713.270.91%873,515