Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
14.46
-0.13 (-0.89%)
Aug 8, 2025, 4:00 PM - Market closed
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.32 | 14.51 | 14.31 | 14.46 | 14.46 | -0.89% | 512,444 |
| Aug 7, 2025 | 14.61 | 14.66 | 14.52 | 14.59 | 14.59 | 0.90% | 673,710 |
| Aug 6, 2025 | 14.58 | 14.58 | 14.41 | 14.46 | 14.46 | -3.34% | 1,036,247 |
| Aug 5, 2025 | 15.06 | 15.08 | 14.90 | 14.96 | 14.96 | -0.07% | 993,699 |
| Aug 4, 2025 | 15.03 | 15.10 | 14.93 | 14.97 | 14.97 | - | 1,391,191 |
| Aug 1, 2025 | 15.24 | 15.25 | 14.95 | 14.97 | 14.97 | 5.20% | 2,051,552 |
| Jul 31, 2025 | 14.28 | 14.32 | 14.20 | 14.23 | 14.23 | 0.35% | 747,535 |
| Jul 30, 2025 | 14.21 | 14.26 | 14.16 | 14.18 | 14.18 | - | 869,699 |
| Jul 29, 2025 | 14.23 | 14.25 | 14.17 | 14.18 | 14.18 | 0.21% | 489,247 |
| Jul 28, 2025 | 14.23 | 14.25 | 14.13 | 14.15 | 14.15 | -1.12% | 527,136 |
| Jul 25, 2025 | 14.23 | 14.32 | 14.20 | 14.31 | 14.31 | 0.35% | 612,107 |
| Jul 24, 2025 | 14.36 | 14.40 | 14.25 | 14.26 | 14.26 | -1.18% | 576,154 |
| Jul 23, 2025 | 14.31 | 14.44 | 14.31 | 14.43 | 14.43 | 0.49% | 546,235 |
| Jul 22, 2025 | 14.20 | 14.40 | 14.20 | 14.36 | 14.36 | 1.34% | 538,988 |
| Jul 21, 2025 | 14.26 | 14.26 | 14.16 | 14.17 | 14.17 | -0.14% | 509,124 |
| Jul 18, 2025 | 14.31 | 14.31 | 14.16 | 14.19 | 14.19 | -0.35% | 471,919 |
| Jul 17, 2025 | 14.22 | 14.31 | 14.21 | 14.24 | 14.24 | -0.07% | 527,209 |
| Jul 16, 2025 | 14.20 | 14.27 | 14.19 | 14.25 | 14.25 | 0.49% | 670,342 |
| Jul 15, 2025 | 14.32 | 14.33 | 14.15 | 14.18 | 14.18 | -0.98% | 788,273 |
| Jul 14, 2025 | 14.28 | 14.35 | 14.26 | 14.32 | 14.32 | -0.14% | 747,859 |
| Jul 11, 2025 | 14.47 | 14.48 | 14.32 | 14.34 | 14.34 | -0.69% | 475,846 |
| Jul 10, 2025 | 14.40 | 14.48 | 14.39 | 14.44 | 14.44 | 0.14% | 624,529 |
| Jul 9, 2025 | 14.58 | 14.58 | 14.36 | 14.42 | 14.42 | -1.17% | 1,627,213 |
| Jul 8, 2025 | 14.44 | 14.63 | 14.44 | 14.59 | 14.59 | -0.34% | 542,304 |
| Jul 7, 2025 | 14.72 | 14.80 | 14.61 | 14.64 | 14.64 | -1.68% | 626,101 |
| Jul 3, 2025 | 14.83 | 14.91 | 14.82 | 14.89 | 14.89 | 1.02% | 284,966 |
| Jul 2, 2025 | 14.82 | 14.82 | 14.64 | 14.74 | 14.74 | -2.38% | 628,473 |
| Jul 1, 2025 | 15.01 | 15.13 | 15.00 | 15.10 | 15.10 | 1.14% | 564,209 |
| Jun 30, 2025 | 14.83 | 14.95 | 14.82 | 14.93 | 14.93 | 0.47% | 779,803 |
| Jun 27, 2025 | 14.87 | 14.93 | 14.80 | 14.86 | 14.86 | 1.50% | 641,269 |
| Jun 26, 2025 | 14.64 | 14.72 | 14.61 | 14.64 | 14.64 | 1.17% | 773,811 |
| Jun 25, 2025 | 14.37 | 14.49 | 14.30 | 14.47 | 14.47 | -0.69% | 1,021,668 |
| Jun 24, 2025 | 14.71 | 14.75 | 14.56 | 14.57 | 14.57 | 0.14% | 634,540 |
| Jun 23, 2025 | 14.17 | 14.56 | 14.14 | 14.55 | 14.55 | -0.41% | 851,712 |
| Jun 20, 2025 | 14.75 | 14.76 | 14.60 | 14.61 | 14.61 | 0.21% | 937,673 |
| Jun 18, 2025 | 14.58 | 14.66 | 14.56 | 14.58 | 14.58 | 1.18% | 641,136 |
| Jun 17, 2025 | 14.62 | 14.63 | 14.39 | 14.41 | 14.41 | -1.64% | 798,929 |
| Jun 16, 2025 | 14.66 | 14.79 | 14.63 | 14.65 | 14.65 | 0.41% | 726,699 |
| Jun 13, 2025 | 14.46 | 14.70 | 14.44 | 14.59 | 14.59 | -1.68% | 654,562 |
| Jun 12, 2025 | 14.91 | 14.91 | 14.76 | 14.84 | 14.84 | 0.13% | 437,472 |
| Jun 11, 2025 | 14.83 | 14.96 | 14.80 | 14.82 | 14.82 | 0.07% | 647,252 |
| Jun 10, 2025 | 14.98 | 14.98 | 14.79 | 14.81 | 14.81 | -0.87% | 688,737 |
| Jun 9, 2025 | 14.92 | 15.00 | 14.86 | 14.94 | 14.94 | -0.27% | 551,098 |
| Jun 6, 2025 | 14.99 | 15.02 | 14.93 | 14.98 | 14.98 | -1.38% | 481,737 |
| Jun 5, 2025 | 15.13 | 15.26 | 15.10 | 15.19 | 15.19 | 1.27% | 905,530 |
| Jun 4, 2025 | 15.01 | 15.14 | 14.97 | 15.00 | 15.00 | 0.94% | 684,284 |
| Jun 3, 2025 | 15.15 | 15.21 | 14.82 | 14.86 | 14.86 | -7.36% | 1,752,536 |
| Jun 2, 2025 | 15.96 | 16.05 | 15.87 | 16.04 | 16.04 | 0.56% | 553,442 |
| May 30, 2025 | 16.02 | 16.08 | 15.86 | 15.95 | 15.95 | -1.12% | 664,864 |
| May 29, 2025 | 16.17 | 16.19 | 16.09 | 16.13 | 16.13 | -0.92% | 430,714 |