Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
15.86
-0.11 (-0.69%)
Mar 31, 2025, 9:41 AM EDT - Market open
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.02 | 16.09 | 15.93 | 15.97 | 15.97 | 0.13% | 635,380 |
| Mar 27, 2025 | 15.84 | 16.07 | 15.83 | 15.95 | 15.95 | 0.19% | 610,984 |
| Mar 26, 2025 | 15.81 | 15.94 | 15.81 | 15.92 | 15.92 | 0.19% | 785,844 |
| Mar 25, 2025 | 15.89 | 16.01 | 15.82 | 15.89 | 15.89 | 1.34% | 856,794 |
| Mar 24, 2025 | 15.75 | 15.76 | 15.60 | 15.68 | 15.68 | 1.23% | 574,008 |
| Mar 21, 2025 | 15.43 | 15.49 | 15.31 | 15.49 | 15.49 | -2.64% | 1,056,649 |
| Mar 20, 2025 | 15.91 | 16.00 | 15.82 | 15.91 | 15.70 | -4.62% | 656,610 |
| Mar 19, 2025 | 16.61 | 16.70 | 16.56 | 16.68 | 16.46 | 1.58% | 393,436 |
| Mar 18, 2025 | 16.63 | 16.63 | 16.40 | 16.42 | 16.20 | -1.02% | 413,523 |
| Mar 17, 2025 | 16.50 | 16.64 | 16.50 | 16.59 | 16.37 | 0.79% | 423,655 |
| Mar 14, 2025 | 16.37 | 16.48 | 16.35 | 16.46 | 16.24 | - | 501,597 |
| Mar 13, 2025 | 16.47 | 16.50 | 16.38 | 16.46 | 16.24 | -0.78% | 413,927 |
| Mar 12, 2025 | 16.50 | 16.66 | 16.43 | 16.59 | 16.37 | 0.85% | 325,921 |
| Mar 11, 2025 | 16.45 | 16.55 | 16.29 | 16.45 | 16.23 | -0.84% | 601,862 |
| Mar 10, 2025 | 16.82 | 16.93 | 16.49 | 16.59 | 16.37 | -1.37% | 963,803 |
| Mar 7, 2025 | 16.77 | 16.87 | 16.65 | 16.82 | 16.60 | 1.26% | 505,645 |
| Mar 6, 2025 | 16.62 | 16.79 | 16.56 | 16.61 | 16.39 | -4.49% | 675,421 |
| Mar 5, 2025 | 17.54 | 17.65 | 17.27 | 17.39 | 17.16 | -2.03% | 917,924 |
| Mar 4, 2025 | 17.50 | 17.90 | 17.46 | 17.75 | 17.51 | 3.14% | 772,791 |
| Mar 3, 2025 | 17.20 | 17.43 | 17.17 | 17.21 | 16.98 | -0.29% | 796,644 |
| Feb 28, 2025 | 17.12 | 17.27 | 17.01 | 17.26 | 17.03 | 2.37% | 548,542 |
| Feb 27, 2025 | 16.81 | 16.97 | 16.74 | 16.86 | 16.64 | 0.84% | 557,319 |
| Feb 26, 2025 | 16.73 | 16.82 | 16.67 | 16.72 | 16.50 | -1.24% | 694,350 |
| Feb 25, 2025 | 16.94 | 16.98 | 16.82 | 16.93 | 16.70 | -0.59% | 437,515 |
| Feb 24, 2025 | 17.07 | 17.09 | 16.91 | 17.03 | 16.80 | - | 261,852 |
| Feb 21, 2025 | 17.18 | 17.18 | 17.00 | 17.03 | 16.80 | -1.10% | 328,344 |
| Feb 20, 2025 | 17.19 | 17.25 | 17.13 | 17.22 | 16.99 | 0.41% | 319,433 |
| Feb 19, 2025 | 17.03 | 17.16 | 17.01 | 17.15 | 16.92 | 0.65% | 374,720 |
| Feb 18, 2025 | 16.98 | 17.06 | 16.93 | 17.04 | 16.81 | 0.59% | 246,748 |
| Feb 14, 2025 | 16.93 | 17.02 | 16.91 | 16.94 | 16.71 | 0.53% | 214,380 |
| Feb 13, 2025 | 16.65 | 16.90 | 16.64 | 16.85 | 16.63 | 0.48% | 306,497 |
| Feb 12, 2025 | 16.67 | 16.81 | 16.58 | 16.77 | 16.55 | 0.54% | 201,480 |
| Feb 11, 2025 | 16.56 | 16.70 | 16.54 | 16.68 | 16.46 | 1.28% | 319,593 |
| Feb 10, 2025 | 16.50 | 16.57 | 16.46 | 16.47 | 16.25 | 0.73% | 188,089 |
| Feb 7, 2025 | 16.39 | 16.45 | 16.30 | 16.35 | 16.13 | -0.73% | 341,795 |
| Feb 6, 2025 | 16.56 | 16.65 | 16.42 | 16.47 | 16.25 | -3.35% | 349,647 |
| Feb 5, 2025 | 16.97 | 17.08 | 16.92 | 17.04 | 16.81 | 1.49% | 385,173 |
| Feb 4, 2025 | 16.76 | 16.84 | 16.73 | 16.79 | 16.57 | 0.72% | 280,252 |
| Feb 3, 2025 | 16.56 | 16.72 | 16.50 | 16.67 | 16.45 | - | 347,343 |
| Jan 31, 2025 | 16.70 | 16.78 | 16.64 | 16.67 | 16.45 | -1.19% | 350,449 |
| Jan 30, 2025 | 16.65 | 16.91 | 16.62 | 16.87 | 16.65 | 3.56% | 491,786 |
| Jan 29, 2025 | 16.31 | 16.40 | 16.25 | 16.29 | 16.07 | 0.43% | 407,432 |
| Jan 28, 2025 | 16.14 | 16.26 | 16.14 | 16.22 | 16.00 | 0.50% | 408,205 |
| Jan 27, 2025 | 15.98 | 16.16 | 15.98 | 16.14 | 15.93 | 1.13% | 355,560 |
| Jan 24, 2025 | 15.83 | 15.97 | 15.81 | 15.96 | 15.75 | 0.06% | 309,040 |
| Jan 23, 2025 | 15.85 | 15.96 | 15.84 | 15.95 | 15.74 | 0.63% | 324,323 |
| Jan 22, 2025 | 15.92 | 15.96 | 15.83 | 15.85 | 15.64 | 0.38% | 293,277 |
| Jan 21, 2025 | 15.57 | 15.81 | 15.56 | 15.79 | 15.58 | 0.25% | 433,524 |
| Jan 17, 2025 | 15.81 | 15.90 | 15.71 | 15.75 | 15.54 | 0.38% | 577,441 |
| Jan 16, 2025 | 15.51 | 15.72 | 15.51 | 15.69 | 15.48 | -1.38% | 591,900 |