Pearson plc - PSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	14.34	14.21	14.21	14.36	14.2	490,426
September 11, 2025	14.17	14.36	14.36	14.36	14.15	436,398
September 10, 2025	14.15	14.04	14.04	14.15	13.99	577,500
September 09, 2025	14.26	14.24	14.24	14.32	14.23	431,783
September 08, 2025	14.21	14.22	14.22	14.26	14.15	445,213
September 05, 2025	14.16	14.19	14.19	14.23	14.11	736,313
September 04, 2025	14.23	14.28	14.28	14.3	14.18	715,828
September 03, 2025	14.12	14.08	14.08	14.16	14.04	815,211
September 02, 2025	14.57	14.57	14.57	14.65	14.51	559,413
August 29, 2025	14.58	14.57	14.57	14.68	14.56	248,500
August 28, 2025	14.66	14.66	14.66	14.71	14.62	357,887
August 27, 2025	14.65	14.77	14.77	14.78	14.64	353,494
August 26, 2025	14.81	14.68	14.68	14.82	14.62	608,418
August 25, 2025	14.81	14.77	14.77	14.84	14.75	365,500
August 22, 2025	14.79	14.87	14.87	14.93	14.79	386,158
August 21, 2025	14.82	14.77	14.77	14.83	14.75	448,654
August 20, 2025	14.76	14.77	14.77	14.82	14.73	432,937
August 19, 2025	14.53	14.67	14.67	14.7	14.53	415,700
August 18, 2025	14.44	14.53	14.53	14.55	14.43	534,400
August 15, 2025	14.41	14.45	14.45	14.47	14.38	450,636
August 14, 2025	14.5	14.55	14.55	14.56	14.5	620,244
August 13, 2025	14.44	14.51	14.51	14.54	14.39	540,043
August 12, 2025	14.4	14.45	14.45	14.46	14.22	689,000
August 11, 2025	14.52	14.5	14.5	14.54	14.49	372,224
August 08, 2025	14.32	14.46	14.46	14.51	14.31	512,444
August 07, 2025	14.61	14.59	14.59	14.66	14.52	673,710
August 06, 2025	14.58	14.46	14.46	14.58	14.41	1.04M
August 05, 2025	15.06	14.96	14.96	15.08	14.9	993,700
August 04, 2025	15.03	14.97	14.97	15.1	14.93	1.39M
August 01, 2025	15.24	14.97	14.97	15.25	14.95	2.05M
July 31, 2025	14.28	14.23	14.23	14.32	14.2	747,534
July 30, 2025	14.21	14.18	14.18	14.26	14.16	869,700
July 29, 2025	14.23	14.18	14.19	14.24	14.17	461,944
July 28, 2025	14.23	14.15	14.15	14.25	14.13	527,136
July 25, 2025	14.23	14.31	14.31	14.32	14.19	612,107
July 24, 2025	14.36	14.26	14.26	14.4	14.25	576,154
July 23, 2025	14.31	14.43	14.43	14.44	14.31	546,235
July 22, 2025	14.2	14.36	14.36	14.4	14.2	539,000
July 21, 2025	14.26	14.17	14.17	14.26	14.16	509,124
July 18, 2025	14.31	14.19	14.19	14.31	14.16	471,919
July 17, 2025	14.22	14.25	14.25	14.31	14.21	487,767
July 16, 2025	14.2	14.25	14.25	14.27	14.19	670,342
July 15, 2025	14.32	14.18	14.17	14.32	14.15	749,514
July 14, 2025	14.28	14.32	14.32	14.35	14.26	747,900
July 11, 2025	14.47	14.34	14.34	14.48	14.32	475,846
July 10, 2025	14.4	14.44	14.43	14.48	14.39	618,023
July 09, 2025	14.58	14.42	14.42	14.58	14.36	1.62M
July 08, 2025	14.44	14.59	14.59	14.63	14.44	533,381
July 07, 2025	14.72	14.64	14.64	14.8	14.61	626,101
July 03, 2025	14.83	14.89	14.89	14.91	14.82	284,966
July 02, 2025	14.82	14.74	14.74	14.82	14.64	628,500
July 01, 2025	15.01	15.1	15.1	15.13	15	564,209
June 30, 2025	14.83	14.93	14.93	14.95	14.82	779,803
June 27, 2025	14.87	14.86	14.86	14.93	14.79	641,300
June 26, 2025	14.64	14.64	14.64	14.72	14.61	773,610
June 25, 2025	14.37	14.47	14.47	14.49	14.3	1.02M
June 24, 2025	14.71	14.57	14.57	14.75	14.56	634,540
June 23, 2025	14.17	14.55	14.55	14.56	14.14	851,712
June 20, 2025	14.75	14.61	14.61	14.76	14.6	937,673
June 18, 2025	14.58	14.58	14.58	14.66	14.56	641,136

Pearson plc (PSO) NYSE