Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
16.81
+0.18 (1.08%)
Oct 9, 2026, 9:33 AM EDT - Market open
Pearson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.79 | 16.81 | 16.78 | 16.81 | 16.81 | 1.08% | 34,177 |
| Oct 8, 2026 | 16.75 | 16.80 | 16.34 | 16.63 | 16.63 | 1.28% | 1,751,086 |
| Oct 7, 2026 | 16.39 | 16.48 | 16.29 | 16.42 | 16.42 | 0.61% | 536,688 |
| Oct 6, 2026 | 16.36 | 16.39 | 16.28 | 16.32 | 16.32 | 0.49% | 509,888 |
| Oct 5, 2026 | 16.12 | 16.28 | 16.11 | 16.24 | 16.24 | 0.74% | 604,000 |
| Oct 2, 2026 | 16.22 | 16.31 | 16.07 | 16.12 | 16.12 | -0.25% | 550,775 |
| Oct 1, 2026 | 16.30 | 16.32 | 16.04 | 16.16 | 16.16 | 0.69% | 603,976 |
| Sep 30, 2026 | 16.02 | 16.15 | 16.00 | 16.05 | 16.05 | 0.56% | 523,576 |
| Sep 29, 2026 | 15.94 | 16.04 | 15.88 | 15.96 | 15.96 | 0.13% | 465,507 |
| Sep 28, 2026 | 16.03 | 16.12 | 15.90 | 15.94 | 15.94 | -1.18% | 479,020 |
| Sep 25, 2026 | 16.10 | 16.17 | 16.06 | 16.13 | 16.13 | 0.69% | 506,448 |
| Sep 24, 2026 | 16.01 | 16.09 | 15.98 | 16.02 | 16.02 | 0.82% | 537,134 |
| Sep 23, 2026 | 15.79 | 15.95 | 15.75 | 15.89 | 15.89 | -0.19% | 837,454 |
| Sep 22, 2026 | 16.08 | 16.10 | 15.92 | 15.92 | 15.92 | 0.13% | 706,370 |
| Sep 21, 2026 | 15.90 | 15.93 | 15.78 | 15.90 | 15.90 | 1.21% | 754,835 |
| Sep 18, 2026 | 16.08 | 16.10 | 15.70 | 15.71 | 15.71 | -1.81% | 1,481,333 |
| Sep 17, 2026 | 15.90 | 16.07 | 15.87 | 16.00 | 16.00 | 0.57% | 617,882 |
| Sep 16, 2026 | 15.93 | 16.00 | 15.87 | 15.91 | 15.91 | -0.56% | 508,881 |
| Sep 15, 2026 | 15.92 | 16.02 | 15.84 | 16.00 | 16.00 | -0.68% | 531,183 |
| Sep 14, 2026 | 16.04 | 16.16 | 15.92 | 16.11 | 16.11 | 2.68% | 743,579 |
| Sep 11, 2026 | 15.69 | 15.80 | 15.60 | 15.69 | 15.69 | 0.58% | 625,276 |
| Sep 10, 2026 | 15.53 | 15.67 | 15.52 | 15.60 | 15.60 | -0.83% | 492,007 |
| Sep 9, 2026 | 15.70 | 15.80 | 15.61 | 15.73 | 15.73 | 0.38% | 826,675 |
| Sep 8, 2026 | 15.73 | 15.74 | 15.60 | 15.67 | 15.67 | -1.94% | 996,020 |
| Sep 4, 2026 | 15.97 | 16.00 | 15.80 | 15.98 | 15.98 | -0.93% | 695,153 |
| Sep 3, 2026 | 16.25 | 16.33 | 15.96 | 16.13 | 16.13 | 0.06% | 791,747 |
| Sep 2, 2026 | 16.13 | 16.24 | 15.96 | 16.12 | 16.12 | -2.30% | 627,671 |
| Sep 1, 2026 | 16.56 | 16.70 | 16.45 | 16.50 | 16.50 | -0.42% | 425,993 |
| Aug 31, 2026 | 16.64 | 16.69 | 16.35 | 16.57 | 16.57 | -0.96% | 229,055 |
| Aug 28, 2026 | 16.74 | 16.80 | 16.63 | 16.73 | 16.73 | 0.42% | 366,520 |
| Aug 27, 2026 | 16.48 | 16.68 | 16.47 | 16.66 | 16.66 | 1.40% | 422,926 |
| Aug 26, 2026 | 16.57 | 16.65 | 16.43 | 16.43 | 16.43 | -0.96% | 424,335 |
| Aug 25, 2026 | 16.54 | 16.62 | 16.43 | 16.59 | 16.59 | -0.30% | 431,484 |
| Aug 24, 2026 | 16.40 | 16.71 | 16.40 | 16.64 | 16.64 | 2.21% | 403,310 |
| Aug 21, 2026 | 16.11 | 16.29 | 16.11 | 16.28 | 16.28 | 1.31% | 526,301 |
| Aug 20, 2026 | 16.03 | 16.13 | 15.98 | 16.07 | 16.07 | 0.06% | 407,070 |
| Aug 19, 2026 | 15.97 | 16.22 | 15.97 | 16.06 | 16.06 | 0.56% | 423,642 |
| Aug 18, 2026 | 16.04 | 16.13 | 15.97 | 15.97 | 15.97 | -1.11% | 689,689 |
| Aug 17, 2026 | 16.12 | 16.21 | 16.07 | 16.15 | 16.15 | - | 542,689 |
| Aug 14, 2026 | 16.48 | 16.49 | 16.14 | 16.15 | 16.15 | 0.06% | 688,735 |
| Aug 13, 2026 | 16.21 | 16.27 | 16.07 | 16.25 | 16.14 | 0.81% | 1,010,124 |
| Aug 12, 2026 | 16.12 | 16.19 | 15.89 | 16.12 | 16.01 | -0.25% | 785,045 |
| Aug 11, 2026 | 16.36 | 16.36 | 16.16 | 16.16 | 16.05 | -1.70% | 624,938 |
| Aug 10, 2026 | 16.35 | 16.45 | 16.33 | 16.44 | 16.33 | -0.12% | 1,260,642 |
| Aug 7, 2026 | 16.31 | 16.62 | 16.24 | 16.46 | 16.35 | -0.66% | 609,807 |
| Aug 6, 2026 | 16.59 | 16.68 | 16.38 | 16.57 | 16.46 | -0.66% | 409,120 |
| Aug 5, 2026 | 17.00 | 17.02 | 16.60 | 16.68 | 16.57 | 0.79% | 852,714 |
| Aug 4, 2026 | 16.41 | 16.62 | 16.33 | 16.55 | 16.44 | -1.25% | 934,728 |
| Aug 3, 2026 | 16.94 | 17.07 | 16.69 | 16.76 | 16.65 | -1.06% | 872,746 |
| Jul 31, 2026 | 16.81 | 17.19 | 16.59 | 16.94 | 16.83 | -2.70% | 1,292,737 |