Skip to main content
IC
Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
15.63
-0.14 (-0.89%)
At close: May 12, 2025, 4:00 PM
15.63
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202515.6515.7015.5515.6315.63-0.89%500,663
May 9, 202515.8015.8115.7115.7715.770.77%438,668
May 8, 202515.8115.8415.6515.6515.65-1.07%546,199
May 7, 202515.8315.9115.8115.8215.82-0.06%704,747
May 6, 202515.7715.8915.7315.8315.83-1.68%803,371
May 5, 202516.0216.2015.8916.1016.100.50%749,915
May 2, 202515.8416.0415.7916.0216.020.69%811,696
May 1, 202515.9815.9915.7415.9115.91-2.09%973,793
Apr 30, 202516.0616.2715.9716.2516.252.78%894,303
Apr 29, 202515.7615.8715.7215.8115.810.19%503,024
Apr 28, 202515.6515.8015.6515.7815.780.57%637,059
Apr 25, 202515.8315.8315.5315.6915.69-1.20%676,794
Apr 24, 202515.7615.9215.7515.8815.880.89%588,257
Apr 23, 202515.8015.9215.6515.7415.74-0.57%1,060,231
Apr 22, 202515.7215.8415.6915.8315.831.28%661,725
Apr 21, 202515.7315.7915.5715.6315.63-0.82%444,414
Apr 17, 202515.7515.8715.7215.7615.760.96%604,969
Apr 16, 202515.7915.8515.5415.6115.61-1.64%967,911
Apr 15, 202515.8415.8815.7715.8715.870.63%666,582
Apr 14, 202515.6615.8615.6215.7715.770.90%774,452
Apr 11, 202515.5415.6715.3515.6315.630.84%1,370,232
Apr 10, 202515.3115.6015.2115.5015.50-1.40%1,346,590
Apr 9, 202514.9615.8014.7715.7215.726.14%1,798,688
Apr 8, 202515.0615.2014.7214.8114.81-0.67%1,650,987
Apr 7, 202514.7215.3814.6914.9114.91-2.93%3,323,201
Apr 4, 202515.5815.6715.2715.3615.36-4.12%2,270,763
Apr 3, 202515.9816.1715.9716.0216.02-0.31%1,267,483
Apr 2, 202515.8816.1015.8716.0716.07-0.19%752,505
Apr 1, 202516.0116.1415.9716.1016.100.56%588,425
Mar 31, 202515.8516.0515.8316.0116.010.25%973,691
Mar 28, 202516.0216.0915.9315.9715.970.13%635,380
Mar 27, 202515.8416.0715.8315.9515.950.19%610,984
Mar 26, 202515.8115.9415.8115.9215.920.19%785,844
Mar 25, 202515.8916.0115.8215.8915.891.34%856,794
Mar 24, 202515.7515.7615.6015.6815.681.23%574,008
Mar 21, 202515.4315.4915.3115.4915.49-2.64%1,056,649
Mar 20, 202515.9116.0015.8215.9115.70-4.62%656,610
Mar 19, 202516.6116.7016.5616.6816.461.58%393,436
Mar 18, 202516.6316.6316.4016.4216.20-1.02%413,523
Mar 17, 202516.5016.6416.5016.5916.370.79%423,655
Mar 14, 202516.3716.4816.3516.4616.24-501,597
Mar 13, 202516.4716.5016.3816.4616.24-0.78%413,927
Mar 12, 202516.5016.6616.4316.5916.370.85%325,921
Mar 11, 202516.4516.5516.2916.4516.23-0.84%601,862
Mar 10, 202516.8216.9316.4916.5916.37-1.37%963,803
Mar 7, 202516.7716.8716.6516.8216.601.26%505,645
Mar 6, 202516.6216.7916.5616.6116.39-4.49%675,421
Mar 5, 202517.5417.6517.2717.3917.16-2.03%917,924
Mar 4, 202517.5017.9017.4617.7517.513.14%772,791
Mar 3, 202517.2017.4317.1717.2116.98-0.29%796,644