Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
13.99
+0.07 (0.50%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.92 | 14.00 | 13.92 | 13.99 | 13.99 | 0.50% | 283,037 |
| Sep 25, 2025 | 13.93 | 13.97 | 13.86 | 13.92 | 13.92 | 0.29% | 424,074 |
| Sep 24, 2025 | 13.85 | 13.93 | 13.84 | 13.88 | 13.88 | 0.14% | 465,300 |
| Sep 23, 2025 | 14.05 | 14.07 | 13.83 | 13.86 | 13.86 | -1.63% | 526,067 |
| Sep 22, 2025 | 14.05 | 14.11 | 14.03 | 14.09 | 14.09 | 0.79% | 477,330 |
| Sep 19, 2025 | 13.98 | 14.02 | 13.95 | 13.98 | 13.98 | -1.13% | 612,321 |
| Sep 18, 2025 | 14.18 | 14.22 | 14.12 | 14.14 | 14.14 | 0.43% | 630,183 |
| Sep 17, 2025 | 14.21 | 14.25 | 14.07 | 14.08 | 14.08 | 0.21% | 471,204 |
| Sep 16, 2025 | 14.03 | 14.10 | 14.01 | 14.05 | 14.05 | -0.21% | 383,865 |
| Sep 15, 2025 | 14.18 | 14.21 | 14.06 | 14.08 | 14.08 | -0.91% | 610,081 |
| Sep 12, 2025 | 14.34 | 14.36 | 14.20 | 14.21 | 14.21 | -1.04% | 490,426 |
| Sep 11, 2025 | 14.17 | 14.36 | 14.15 | 14.36 | 14.36 | 2.28% | 436,398 |
| Sep 10, 2025 | 14.15 | 14.15 | 13.99 | 14.04 | 14.04 | -1.40% | 577,471 |
| Sep 9, 2025 | 14.26 | 14.32 | 14.23 | 14.24 | 14.24 | 0.14% | 431,783 |
| Sep 8, 2025 | 14.21 | 14.26 | 14.15 | 14.22 | 14.22 | 0.21% | 445,213 |
| Sep 5, 2025 | 14.16 | 14.23 | 14.11 | 14.19 | 14.19 | -0.63% | 736,318 |
| Sep 4, 2025 | 14.23 | 14.30 | 14.18 | 14.28 | 14.28 | 1.42% | 715,828 |
| Sep 3, 2025 | 14.12 | 14.16 | 14.04 | 14.08 | 14.08 | -3.36% | 815,211 |
| Sep 2, 2025 | 14.57 | 14.65 | 14.51 | 14.57 | 14.57 | - | 559,413 |
| Aug 29, 2025 | 14.58 | 14.68 | 14.56 | 14.57 | 14.57 | -0.61% | 248,468 |
| Aug 28, 2025 | 14.66 | 14.71 | 14.62 | 14.66 | 14.66 | -0.74% | 357,887 |
| Aug 27, 2025 | 14.65 | 14.78 | 14.64 | 14.77 | 14.77 | 0.61% | 353,494 |
| Aug 26, 2025 | 14.81 | 14.82 | 14.62 | 14.68 | 14.68 | -0.61% | 608,418 |
| Aug 25, 2025 | 14.81 | 14.84 | 14.75 | 14.77 | 14.77 | -0.67% | 365,455 |
| Aug 22, 2025 | 14.79 | 14.93 | 14.79 | 14.87 | 14.87 | 0.68% | 475,930 |
| Aug 21, 2025 | 14.82 | 14.83 | 14.75 | 14.77 | 14.77 | 0.14% | 448,654 |
| Aug 20, 2025 | 14.77 | 14.82 | 14.73 | 14.75 | 14.75 | 0.55% | 513,746 |
| Aug 19, 2025 | 14.53 | 14.70 | 14.53 | 14.67 | 14.67 | 0.96% | 415,661 |
| Aug 18, 2025 | 14.44 | 14.55 | 14.43 | 14.53 | 14.53 | 0.55% | 534,361 |
| Aug 15, 2025 | 14.41 | 14.47 | 14.38 | 14.45 | 14.45 | -0.69% | 450,636 |
| Aug 14, 2025 | 14.50 | 14.56 | 14.50 | 14.55 | 14.46 | 0.28% | 620,244 |
| Aug 13, 2025 | 14.44 | 14.54 | 14.39 | 14.51 | 14.42 | 0.42% | 540,043 |
| Aug 12, 2025 | 14.40 | 14.46 | 14.22 | 14.45 | 14.36 | -0.34% | 688,992 |
| Aug 11, 2025 | 14.52 | 14.54 | 14.49 | 14.50 | 14.41 | 0.28% | 372,224 |
| Aug 8, 2025 | 14.32 | 14.51 | 14.31 | 14.46 | 14.37 | -0.89% | 512,444 |
| Aug 7, 2025 | 14.61 | 14.66 | 14.52 | 14.59 | 14.50 | 0.90% | 673,710 |
| Aug 6, 2025 | 14.58 | 14.58 | 14.41 | 14.46 | 14.37 | -3.34% | 1,036,247 |
| Aug 5, 2025 | 15.06 | 15.08 | 14.90 | 14.96 | 14.87 | -0.07% | 993,699 |
| Aug 4, 2025 | 15.03 | 15.10 | 14.93 | 14.97 | 14.88 | - | 1,391,191 |
| Aug 1, 2025 | 15.24 | 15.25 | 14.95 | 14.97 | 14.88 | 5.20% | 2,051,552 |
| Jul 31, 2025 | 14.28 | 14.32 | 14.20 | 14.23 | 14.14 | 0.35% | 747,535 |
| Jul 30, 2025 | 14.21 | 14.26 | 14.16 | 14.18 | 14.09 | - | 869,699 |
| Jul 29, 2025 | 14.23 | 14.25 | 14.17 | 14.18 | 14.09 | 0.21% | 489,247 |
| Jul 28, 2025 | 14.23 | 14.25 | 14.13 | 14.15 | 14.06 | -1.12% | 527,136 |
| Jul 25, 2025 | 14.23 | 14.32 | 14.20 | 14.31 | 14.22 | 0.35% | 612,107 |
| Jul 24, 2025 | 14.36 | 14.40 | 14.25 | 14.26 | 14.17 | -1.18% | 576,154 |
| Jul 23, 2025 | 14.31 | 14.44 | 14.31 | 14.43 | 14.34 | 0.49% | 546,235 |
| Jul 22, 2025 | 14.20 | 14.40 | 14.20 | 14.36 | 14.27 | 1.34% | 538,988 |
| Jul 21, 2025 | 14.26 | 14.26 | 14.16 | 14.17 | 14.08 | -0.14% | 509,124 |
| Jul 18, 2025 | 14.31 | 14.31 | 14.16 | 14.19 | 14.10 | -0.35% | 471,919 |