Skip to main content
logo
Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
13.10
-0.07 (-0.53%)
Dec 1, 2025, 4:00 PM EST - Market closed

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202513.1013.1913.0713.1013.10-0.53%800,639
Nov 28, 202513.0913.2013.0713.1713.171.00%371,645
Nov 26, 202512.9813.0712.9613.0413.040.23%517,806
Nov 25, 202513.0013.0812.9513.0113.01-0.91%995,461
Nov 24, 202513.1113.1713.0313.1313.130.38%1,649,387
Nov 21, 202513.1013.1613.0113.0813.081.71%756,501
Nov 20, 202513.0313.0512.8512.8612.86-1.23%685,340
Nov 19, 202513.1113.1712.9813.0213.02-1.21%506,574
Nov 18, 202513.1213.1913.0813.1813.18-0.08%839,554
Nov 17, 202513.3413.3713.1613.1913.19-0.08%1,019,191
Nov 14, 202513.2013.2713.1413.2013.20-0.75%620,093
Nov 13, 202513.2913.3913.2913.3013.300.53%588,112
Nov 12, 202513.1113.3013.1113.2313.23-0.53%515,153
Nov 11, 202513.2813.3613.2713.3013.301.60%625,776
Nov 10, 202513.0113.1012.9313.0913.090.23%720,438
Nov 7, 202512.9113.0712.8813.0613.06-0.31%920,421
Nov 6, 202513.1713.2613.0713.1013.10-4.31%997,939
Nov 5, 202513.6913.8213.6813.6913.690.07%753,937
Nov 4, 202513.6913.7313.6313.6813.68-0.36%647,698
Nov 3, 202513.8913.8913.7213.7313.73-1.29%703,738
Oct 31, 202513.9213.9613.8413.9113.91-1.00%603,067
Oct 30, 202514.0114.1713.9914.0514.05-1.20%956,933
Oct 29, 202514.4814.4914.2214.2214.22-2.74%823,670
Oct 28, 202514.6514.7514.6114.6214.62-1.02%489,348
Oct 27, 202514.9314.9514.7314.7714.77-1.14%804,612
Oct 24, 202515.0515.0614.9414.9414.940.61%528,011
Oct 23, 202514.8514.9014.7814.8514.85-0.40%380,036
Oct 22, 202514.8114.9414.8014.9114.910.40%667,450
Oct 21, 202514.7614.9014.7614.8514.851.64%910,071
Oct 20, 202514.7014.7614.5814.6114.61-2.47%656,070
Oct 17, 202515.2215.2614.9514.9814.982.11%1,095,650
Oct 16, 202514.5014.7114.4314.6714.670.62%1,168,013
Oct 15, 202514.3314.5914.3314.5814.582.46%819,127
Oct 14, 202514.0714.2314.0714.2314.231.35%605,534
Oct 13, 202513.9214.0813.8914.0414.040.72%813,147
Oct 10, 202514.0514.0913.9113.9413.940.36%974,162
Oct 9, 202514.1014.1013.8813.8913.89-2.25%597,967
Oct 8, 202514.3114.3214.1314.2114.211.14%580,580
Oct 7, 202514.0514.1113.9814.0514.05-1.06%684,383
Oct 6, 202514.2814.2814.1614.2014.20-0.35%553,078
Oct 3, 202514.1914.3114.1814.2514.250.21%393,218
Oct 2, 202514.1714.2514.1514.2214.220.14%437,646
Oct 1, 202514.4014.4614.1514.2014.200.28%2,109,828
Sep 30, 202514.1414.2014.1114.1614.160.50%502,512
Sep 29, 202514.1014.1514.0714.0914.090.71%429,108
Sep 26, 202513.9214.0013.9213.9913.990.50%283,037
Sep 25, 202513.9313.9713.8613.9213.920.29%424,074
Sep 24, 202513.8513.9313.8413.8813.880.14%465,300
Sep 23, 202514.0514.0713.8313.8613.86-1.63%526,067
Sep 22, 202514.0514.1114.0314.0914.090.79%477,330