Pearson plc - PSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	14.14	14.12	14.12	14.16	14.1	421,034
December 22, 2025	14.03	14.1	14.1	14.16	14	494,703
December 19, 2025	14.08	14.07	14.07	14.15	14.04	957,800
December 18, 2025	14.04	14.1	14.1	14.17	14.03	722,348
December 17, 2025	13.94	14.05	14.05	14.1	13.94	694,700
December 16, 2025	13.91	13.94	13.94	13.98	13.87	681,600
December 15, 2025	14.1	13.99	13.99	14.14	13.9	870,404
December 12, 2025	13.9	13.95	13.95	13.99	13.86	631,088
December 11, 2025	13.95	13.94	13.94	14.06	13.91	1.2M
December 10, 2025	13.63	13.7	13.7	13.73	13.57	1.01M
December 09, 2025	13.27	13.3	13.3	13.36	13.25	717,019
December 08, 2025	13.17	13.06	13.06	13.19	13.03	684,112
December 05, 2025	13.28	13.19	13.19	13.36	13.18	533,147
December 04, 2025	13.29	13.27	13.27	13.37	13.25	863,974
December 03, 2025	13.21	13.15	13.15	13.26	13.13	822,000
December 02, 2025	13.07	13.08	13.08	13.16	13.05	758,100
December 01, 2025	13.1	13.1	13.1	13.19	13.07	792,680
November 28, 2025	13.09	13.17	13.17	13.2	13.07	373,000
November 26, 2025	12.98	13.04	13.04	13.07	12.96	517,806
November 25, 2025	13	13.01	13.01	13.08	12.95	995,461
November 24, 2025	13.11	13.13	13.13	13.17	13.03	1.74M
November 21, 2025	13.1	13.08	13.08	13.16	13.01	756,501
November 20, 2025	13.03	12.86	12.86	13.05	12.86	637,244
November 19, 2025	13.11	13.02	13.02	13.17	12.98	506,600
November 18, 2025	13.12	13.18	13.18	13.19	13.08	794,290
November 17, 2025	13.34	13.19	13.19	13.37	13.16	1.02M
November 14, 2025	13.2	13.2	13.2	13.27	13.14	590,044
November 13, 2025	13.29	13.3	13.3	13.39	13.29	588,100
November 12, 2025	13.11	13.23	13.23	13.3	13.11	515,200
November 11, 2025	13.28	13.3	13.3	13.36	13.27	625,800
November 10, 2025	13.01	13.09	13.09	13.1	12.93	720,400
November 07, 2025	12.91	13.06	13.06	13.07	12.88	920,421
November 06, 2025	13.17	13.1	13.1	13.26	13.07	997,939
November 05, 2025	13.69	13.69	13.69	13.82	13.68	753,937
November 04, 2025	13.69	13.68	13.68	13.73	13.63	647,700
November 03, 2025	13.89	13.73	13.73	13.89	13.72	703,738
October 31, 2025	13.92	13.91	13.91	13.96	13.84	597,448
October 30, 2025	14.01	14.05	14.05	14.17	13.99	955,756
October 29, 2025	14.48	14.22	14.22	14.48	14.22	823,670
October 28, 2025	14.64	14.64	14.64	14.75	14.61	457,186
October 27, 2025	14.93	14.77	14.77	14.95	14.73	804,612
October 24, 2025	15.06	14.94	14.94	15.06	14.94	528,011
October 23, 2025	14.85	14.85	14.85	14.9	14.78	380,036
October 22, 2025	14.81	14.91	14.91	14.94	14.8	667,500
October 21, 2025	14.76	14.85	14.85	14.9	14.76	910,100
October 20, 2025	14.7	14.61	14.61	14.76	14.58	656,100
October 17, 2025	15.22	14.98	14.98	15.26	14.95	1.04M
October 16, 2025	14.5	14.67	14.67	14.71	14.43	1.17M
October 15, 2025	14.33	14.58	14.58	14.59	14.33	819,127
October 14, 2025	14.07	14.23	14.23	14.23	14.07	605,534
October 13, 2025	13.92	14.04	14.04	14.08	13.89	813,147
October 10, 2025	14.05	13.94	13.94	14.09	13.91	974,162
October 09, 2025	14.1	13.89	13.89	14.1	13.88	598,000
October 08, 2025	14.31	14.21	14.21	14.32	14.13	580,600
October 07, 2025	14.05	14.05	14.05	14.11	13.98	684,383
October 06, 2025	14.28	14.2	14.2	14.28	14.16	553,078
October 03, 2025	14.19	14.25	14.25	14.31	14.18	393,218
October 02, 2025	14.17	14.22	14.22	14.25	14.15	437,646
October 01, 2025	14.4	14.2	14.2	14.46	14.15	2.11M
September 30, 2025	14.14	14.16	14.16	14.2	14.11	502,512

Pearson plc (PSO) NYSE