Pearson plc (PSO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.30

-0.17

(-1.36%)

At close: 04:00PM EDT

12.30

-0.01

(-0.04%)

After hours:

04:00PM EDT

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	12.37	12.40	12.30	12.30	12.30	396,000
May 10, 2024	12.48	12.52	12.44	12.47	12.47	228,500
May 09, 2024	12.52	12.57	12.49	12.53	12.53	242,000
May 08, 2024	12.63	12.71	12.63	12.67	12.67	341,600
May 07, 2024	12.59	12.60	12.48	12.50	12.50	245,100
May 06, 2024	12.50	12.53	12.46	12.47	12.47	233,300
May 03, 2024	12.39	12.45	12.35	12.41	12.41	362,400
May 02, 2024	12.15	12.28	12.09	12.27	12.27	444,200
May 01, 2024	12.17	12.20	12.05	12.07	12.07	596,800
Apr 30, 2024	12.32	12.37	12.18	12.18	12.18	1,086,000
Apr 29, 2024	12.38	12.40	12.34	12.39	12.39	863,700
Apr 26, 2024	12.28	12.45	12.28	12.38	12.38	988,700
Apr 25, 2024	12.22	12.46	12.17	12.42	12.42	527,100
Apr 24, 2024	12.58	12.59	12.46	12.51	12.51	594,100
Apr 23, 2024	12.54	12.68	12.54	12.64	12.64	448,500
Apr 22, 2024	12.41	12.57	12.38	12.52	12.52	538,900
Apr 19, 2024	12.37	12.39	12.26	12.30	12.30	254,200
Apr 18, 2024	12.35	12.38	12.30	12.30	12.30	258,400
Apr 17, 2024	12.40	12.40	12.29	12.31	12.31	337,600
Apr 16, 2024	12.33	12.34	12.25	12.28	12.28	357,700
Apr 15, 2024	12.58	12.59	12.40	12.41	12.41	194,600
Apr 12, 2024	12.46	12.52	12.42	12.42	12.42	231,700
Apr 11, 2024	12.60	12.63	12.50	12.61	12.61	268,600
Apr 10, 2024	12.55	12.63	12.54	12.57	12.57	296,200
Apr 09, 2024	12.75	12.79	12.64	12.67	12.67	264,200
Apr 08, 2024	12.74	12.81	12.68	12.79	12.79	509,100
Apr 05, 2024	12.68	12.78	12.67	12.78	12.78	212,000
Apr 04, 2024	12.86	12.86	12.66	12.67	12.67	338,000
Apr 03, 2024	12.76	12.88	12.73	12.84	12.84	206,300
Apr 02, 2024	12.88	12.92	12.84	12.86	12.86	237,700
Apr 01, 2024	13.11	13.16	13.01	13.02	13.02	263,000
Mar 28, 2024	13.13	13.18	13.11	13.16	13.16	417,400
Mar 27, 2024	13.02	13.11	13.01	13.05	13.05	248,600
Mar 26, 2024	12.99	13.00	12.91	12.94	12.94	201,700
Mar 25, 2024	13.07	13.13	13.02	13.02	13.02	260,100
Mar 22, 2024	13.16	13.17	13.06	13.08	13.08	346,700
Mar 21, 2024	13.00	13.10	12.98	13.03	13.03	353,600
Mar 21, 2024	0.199 Dividend
Mar 20, 2024	12.79	12.96	12.78	12.96	12.76	548,200
Mar 19, 2024	12.85	12.85	12.79	12.84	12.64	242,000
Mar 18, 2024	12.95	12.98	12.90	12.90	12.70	356,600
Mar 15, 2024	13.00	13.02	12.92	12.92	12.72	2,002,400
Mar 14, 2024	13.11	13.12	13.02	13.08	12.88	459,200
Mar 13, 2024	13.05	13.13	13.03	13.08	12.88	524,400
Mar 12, 2024	12.87	13.08	12.86	13.05	12.85	705,200
Mar 11, 2024	12.74	12.87	12.74	12.85	12.65	819,400
Mar 08, 2024	12.71	12.82	12.70	12.76	12.56	317,000
Mar 07, 2024	12.86	12.96	12.85	12.96	12.76	273,200
Mar 06, 2024	12.88	12.98	12.80	12.81	12.61	427,500
Mar 05, 2024	13.00	13.05	12.96	12.96	12.76	424,400
Mar 04, 2024	13.02	13.14	12.99	13.10	12.90	414,700
Mar 01, 2024	12.60	12.83	12.57	12.77	12.57	884,600
Feb 29, 2024	12.07	12.18	12.04	12.18	11.99	459,400
Feb 28, 2024	11.95	11.99	11.91	11.97	11.79	326,400
Feb 27, 2024	12.06	12.15	12.05	12.14	11.95	299,500
Feb 26, 2024	12.20	12.22	12.13	12.18	11.99	299,400
Feb 23, 2024	12.02	12.12	12.02	12.11	11.92	480,100
Feb 22, 2024	11.98	12.10	11.98	12.08	11.89	341,200
Feb 21, 2024	11.98	12.00	11.89	11.92	11.74	365,000
Feb 20, 2024	12.09	12.13	12.05	12.06	11.87	383,200
Feb 16, 2024	12.17	12.21	12.12	12.18	11.99	172,300
Feb 15, 2024	12.21	12.23	12.09	12.20	12.01	664,400
Feb 14, 2024	11.87	11.92	11.81	11.87	11.69	487,600
Feb 13, 2024	11.77	11.83	11.75	11.77	11.59	402,100
Feb 12, 2024	11.94	12.02	11.92	12.00	11.82	201,300
Feb 09, 2024	11.85	12.01	11.85	12.01	11.83	344,200
Feb 08, 2024	11.79	11.84	11.77	11.83	11.65	276,600
Feb 07, 2024	11.74	11.78	11.69	11.76	11.58	318,700
Feb 06, 2024	11.79	11.84	11.74	11.81	11.63	467,300
Feb 05, 2024	12.13	12.14	12.05	12.12	11.93	340,800
Feb 02, 2024	12.15	12.18	12.06	12.12	11.93	275,800
Feb 01, 2024	12.18	12.38	12.17	12.38	12.19	411,400
Jan 31, 2024	12.39	12.41	12.21	12.22	12.03	500,600
Jan 30, 2024	12.12	12.20	12.09	12.19	12.00	659,300
Jan 29, 2024	12.28	12.30	12.16	12.21	12.02	753,700
Jan 26, 2024	12.29	12.33	12.22	12.25	12.06	535,600
Jan 25, 2024	12.24	12.24	12.12	12.19	12.00	866,200
Jan 24, 2024	12.18	12.20	12.12	12.12	11.93	322,300
Jan 23, 2024	12.14	12.21	12.12	12.20	12.01	238,700
Jan 22, 2024	12.29	12.36	12.26	12.27	12.08	199,800
Jan 19, 2024	12.03	12.11	12.01	12.11	11.92	283,800
Jan 18, 2024	12.06	12.23	12.05	12.22	12.03	387,700
Jan 17, 2024	12.22	12.22	12.09	12.22	12.03	477,700
Jan 16, 2024	12.44	12.46	12.35	12.39	12.20	222,500
Jan 12, 2024	12.47	12.48	12.37	12.39	12.20	226,700
Jan 11, 2024	12.32	12.37	12.23	12.37	12.18	276,900
Jan 10, 2024	12.42	12.50	12.42	12.46	12.27	187,100
Jan 09, 2024	12.43	12.47	12.37	12.37	12.18	148,100
Jan 08, 2024	12.39	12.51	12.38	12.51	12.32	174,500
Jan 05, 2024	12.35	12.46	12.35	12.38	12.19	197,300
Jan 04, 2024	12.40	12.51	12.40	12.41	12.22	259,600
Jan 03, 2024	12.17	12.30	12.17	12.27	12.08	323,400
Jan 02, 2024	12.27	12.28	12.19	12.19	12.00	265,100
Dec 29, 2023	12.29	12.33	12.22	12.29	12.10	180,100
Dec 28, 2023	12.31	12.36	12.30	12.30	12.11	282,300
Dec 27, 2023	12.28	12.33	12.28	12.31	12.12	436,500
Dec 26, 2023	12.24	12.37	12.24	12.35	12.16	140,600
Dec 22, 2023	12.27	12.41	12.27	12.31	12.12	360,500
Dec 21, 2023	12.12	12.23	12.12	12.22	12.03	673,300
Dec 20, 2023	11.99	12.10	11.97	12.03	11.85	574,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.73(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.29(-0.21%)

CAD/USD0.7315-0.0003(-0.04%)

CRUDE OIL79.08-0.04(-0.05%)

Bitcoin CAD84,273.15-1,581.42(-1.84%)

Pearson plc (PSO)

S&P/TSX
22,259.17
-49.73(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.29(-0.21%)

CAD/USD
0.7315
-0.0003(-0.04%)

CRUDE OIL
79.08
-0.04(-0.05%)

Bitcoin CAD
84,273.15
-1,581.42(-1.84%)