Pearson plc - PSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.53	12.61	12.61	12.63	12.49	716,221
February 19, 2026	12.46	12.47	12.47	12.52	12.41	1.01M
February 18, 2026	12.57	12.59	12.59	12.69	12.54	945,526
February 17, 2026	12.55	12.62	12.62	12.63	12.43	901,988
February 13, 2026	12.45	12.56	12.56	12.56	12.36	1.24M
February 12, 2026	12.53	12.36	12.36	12.6	12.23	1.47M
February 11, 2026	12.12	12.15	12.15	12.22	12.03	1.23M
February 10, 2026	12.3	12.33	12.33	12.48	12.3	1.28M
February 09, 2026	12.31	12.24	12.24	12.35	12.13	1.14M
February 06, 2026	12.12	12.26	12.26	12.27	12.07	1.15M
February 05, 2026	12.18	12.06	12.06	12.25	12.03	1.63M
February 04, 2026	12.12	12.28	12.28	12.34	12.02	2.21M
February 03, 2026	12.47	12.23	12.23	12.53	12.13	2.52M
February 02, 2026	13.11	13.23	13.23	13.25	13.04	1.18M
January 30, 2026	13.18	13.16	13.16	13.21	13	1.26M
January 29, 2026	13.07	13.11	13.11	13.13	12.94	1.27M
January 28, 2026	13.13	13.01	13.01	13.3	13	1.39M
January 27, 2026	13.07	12.97	12.97	13.1	12.86	1.03M
January 26, 2026	13.21	13.15	13.15	13.27	13.12	1.03M
January 23, 2026	13.06	13.16	13.16	13.18	12.97	934,737
January 22, 2026	12.79	12.93	12.93	13	12.79	974,515
January 21, 2026	12.77	12.73	12.73	12.81	12.64	1.09M
January 20, 2026	12.56	12.43	12.43	12.65	12.42	971,742
January 16, 2026	12.63	12.46	12.46	12.64	12.46	1.26M
January 15, 2026	13.25	12.91	12.91	13.3	12.9	961,534
January 14, 2026	13.37	12.99	12.99	13.46	12.94	2.81M
January 13, 2026	14.76	14.39	14.39	14.84	14.34	806,581
January 12, 2026	14.43	14.37	14.37	14.45	14.35	529,300
January 09, 2026	14.19	14.24	14.24	14.25	14.14	578,000
January 08, 2026	14.04	14.22	14.22	14.24	14.03	499,193
January 07, 2026	14.26	14.13	14.13	14.32	14.13	685,433
January 06, 2026	14.02	14.16	14.16	14.19	14.02	605,136
January 05, 2026	13.87	14.08	14.08	14.15	13.81	1.05M
January 02, 2026	13.77	13.7	13.7	13.77	13.55	809,200
December 31, 2025	14.07	14.04	14.04	14.08	14.02	289,300
December 30, 2025	14.12	14.12	14.12	14.16	14.09	415,969
December 29, 2025	14.18	14.09	14.09	14.21	14.05	546,109
December 26, 2025	14.19	14.2	14.2	14.23	14.15	289,243
December 24, 2025	14.17	14.17	14.17	14.2	14.16	143,900
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

Pearson plc (PSO) NYSE