Pearson plc - PSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	14.1	14.09	14.09	14.15	14.07	429,108
September 26, 2025	13.92	13.99	13.99	14	13.92	283,037
September 25, 2025	13.94	13.92	13.92	13.97	13.86	424,074
September 24, 2025	13.85	13.88	13.88	13.93	13.84	465,060
September 23, 2025	14.05	13.86	13.86	14.07	13.83	526,067
September 22, 2025	14.05	14.09	14.09	14.11	14.03	477,330
September 19, 2025	13.98	13.98	13.98	14.02	13.95	612,321
September 18, 2025	14.18	14.14	14.14	14.22	14.12	579,488
September 17, 2025	14.21	14.08	14.08	14.25	14.07	471,204
September 16, 2025	14.03	14.05	14.05	14.1	14.01	383,865
September 15, 2025	14.18	14.08	14.08	14.21	14.06	610,100
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

Pearson plc (PSO) NYSE