Pearson plc (PSO) NYSE

13.31

+0.17(+1.29%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.17	13.31	13.31	13.37	13.12	1M
April 01, 2026	13.15	13.14	13.14	13.19	12.94	917,226
March 31, 2026	13.11	13.13	13.13	13.26	12.99	1.16M
March 30, 2026	12.72	12.83	12.83	12.91	12.65	1.19M
March 27, 2026	12.76	12.59	12.59	12.76	12.58	1.35M
March 26, 2026	12.8	12.76	12.76	12.94	12.76	885,649
March 25, 2026	12.69	12.81	12.81	12.85	12.62	1.13M
March 24, 2026	12.75	12.74	12.74	12.81	12.67	1.46M
March 23, 2026	12.9	12.82	12.82	12.99	12.67	1.81M
March 20, 2026	12.86	12.74	12.74	12.86	12.69	1.71M
March 19, 2026	13.07	13.16	13.16	13.24	13.06	1.01M
March 18, 2026	13.4	13.12	13.12	13.49	13.12	953,201
March 17, 2026	13.25	13.27	13.27	13.38	13.25	937,716
March 16, 2026	13.09	13.22	13.22	13.26	13.05	989,866
March 13, 2026	13.04	13.07	13.07	13.16	13.02	1M
March 12, 2026	13.18	13.06	13.06	13.3	13.02	1.24M
March 11, 2026	13.23	13.14	13.14	13.29	13.05	1.29M
March 10, 2026	13.42	13.09	13.09	13.44	13.03	1.54M
March 09, 2026	13.17	13.18	13.18	13.2	13.05	1.34M
March 06, 2026	12.89	13.12	13.12	13.12	12.86	975,100
March 05, 2026	13.02	13.05	13.05	13.15	12.94	1M
March 04, 2026	12.89	13.1	13.1	13.11	12.87	930,715
March 03, 2026	12.62	12.88	12.88	12.97	12.55	966,890
March 02, 2026	12.7	12.82	12.82	12.87	12.66	1.16M
February 27, 2026	12.78	12.9	12.9	13.1	12.75	1.81M
February 26, 2026	12.89	13.02	13.02	13.03	12.85	1.31M
February 25, 2026	12.73	12.83	12.83	12.86	12.67	672,597
February 24, 2026	12.59	12.65	12.65	12.77	12.57	1.03M
February 23, 2026	12.55	12.47	12.47	12.61	12.45	1.07M
February 20, 2026	12.53	12.61	0	12.63	12.49	729,135
February 19, 2026	12.46	12.47	0	12.52	12.41	1.16M
February 18, 2026	12.57	12.59	0	12.69	12.54	947,240
February 17, 2026	12.55	12.62	0	12.63	12.42	946,610
February 13, 2026	12.45	12.56	0	12.56	12.36	1.31M
February 12, 2026	12.53	12.36	0	12.6	12.23	1.47M
February 11, 2026	12.12	12.15	0	12.22	12.03	1.23M
February 10, 2026	12.3	12.33	0	12.48	12.3	1.28M
February 09, 2026	12.31	12.24	0	12.35	12.13	1.14M
February 06, 2026	12.12	12.26	0	12.28	12.07	1.2M
February 05, 2026	12.18	12.06	0	12.25	12.03	1.63M
February 04, 2026	12.12	12.28	0	12.35	12.02	2.31M
February 03, 2026	12.47	12.23	0	12.53	12.12	2.6M
February 02, 2026	13.11	13.23	0	13.25	13.04	1.18M
January 30, 2026	13.18	13.16	0	13.21	13	1.26M
January 29, 2026	13.07	13.11	0	13.13	12.94	1.27M
January 28, 2026	13.13	13.01	0	13.3	13	1.39M
January 27, 2026	13.07	12.97	0	13.1	12.86	1.07M
January 26, 2026	13.21	13.15	0	13.27	13.12	1.03M
January 23, 2026	13.06	13.16	0	13.18	12.97	934,737
January 22, 2026	12.79	12.93	0	13	12.79	974,515
January 21, 2026	12.77	12.73	0	12.81	12.64	1.09M
January 20, 2026	12.56	12.43	0	12.65	12.42	1.02M
January 16, 2026	12.63	12.46	0	12.64	12.46	1.26M
January 15, 2026	13.25	12.91	0	13.3	12.9	961,534
January 14, 2026	13.4	12.99	0	13.46	12.94	2.82M
January 13, 2026	14.76	14.39	0	14.84	14.34	841,900
January 12, 2026	14.43	14.37	0	14.45	14.35	529,300
January 09, 2026	14.19	14.24	0	14.25	14.14	578,000
January 08, 2026	14.03	14.22	0	14.24	14.03	550,840
January 07, 2026	14.26	14.13	0	14.32	14.13	685,433