Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Pearson plc (PSO)

Compare
16.82
+0.21
+(1.26%)
At close: March 7 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202516.7716.8716.6516.8216.82505,600
Mar 6, 202516.6216.7916.5616.6116.61675,400
Mar 5, 202517.5417.6517.2717.3917.39917,800
Mar 4, 202517.5017.9017.4617.7517.75772,800
Mar 3, 202517.2017.4317.1717.2117.21796,600
Feb 28, 202517.1217.2717.0117.2617.26548,500
Feb 27, 202516.8116.9716.7416.8616.86557,300
Feb 26, 202516.7316.8216.6716.7216.72694,400
Feb 25, 202516.9416.9816.8216.9316.93437,500
Feb 24, 202517.0717.0916.9117.0317.03261,800
Feb 21, 202517.1817.1817.0017.0317.03328,300
Feb 20, 202517.1917.2517.1317.2217.22319,400
Feb 19, 202517.0317.1617.0117.1517.15374,700
Feb 18, 202516.9817.0616.9317.0417.04246,700
Feb 14, 202516.9317.0216.9116.9416.94214,400
Feb 13, 202516.6516.9016.6416.8516.85306,500
Feb 12, 202516.6716.8116.5816.7716.77201,500
Feb 11, 202516.5616.7016.5416.6816.68319,600
Feb 10, 202516.5016.5716.4616.4716.47188,100
Feb 7, 202516.3916.4516.3016.3516.35341,800
Feb 6, 202516.5616.6516.4216.4716.47349,600
Feb 5, 202516.9717.0816.9217.0417.04385,200
Feb 4, 202516.7616.8416.7316.7916.79280,300
Feb 3, 202516.5616.7216.5016.6716.67347,300
Jan 31, 202516.7016.7816.6416.6716.67350,400
Jan 30, 202516.6516.9116.6216.8716.87491,800
Jan 29, 202516.3116.4016.2516.2916.29407,400
Jan 28, 202516.1416.2616.1416.2216.22408,200
Jan 27, 202515.9816.1615.9816.1416.14355,600
Jan 24, 202515.8315.9715.8115.9615.96309,000
Jan 23, 202515.8515.9615.8415.9515.95324,300
Jan 22, 202515.9215.9615.8315.8515.85293,300
Jan 21, 202515.5715.8115.5615.7915.79433,500
Jan 17, 202515.8115.9015.7115.7515.75577,400
Jan 16, 202515.5115.7215.5115.6915.69591,900
Jan 15, 202515.9115.9315.8115.9115.91423,700
Jan 14, 202515.6315.9415.5715.7615.761,342,000
Jan 13, 202515.2415.4815.2215.4515.45651,000
Jan 10, 202515.8915.9115.7415.7415.74395,100
Jan 8, 202516.0516.1316.0116.1016.10485,000
Jan 7, 202516.2716.4316.1116.3416.34985,900
Jan 6, 202515.9816.1415.9616.0216.02471,700
Jan 3, 202515.9516.0115.9115.9715.97150,300
Jan 2, 202516.1016.1315.9615.9915.99247,900
Dec 31, 202416.0616.2016.0616.1216.12215,600
Dec 30, 202416.1016.1115.9816.0616.06197,200
Dec 27, 202416.1616.2316.1116.2116.21254,500
Dec 26, 202416.1016.1716.1016.1616.16158,700
Dec 24, 202416.0016.1716.0016.1616.16122,900
Dec 23, 202415.8715.9815.7915.9415.94348,500
Dec 20, 202415.7615.9815.7615.9315.93773,700
Dec 19, 202415.8815.9015.7815.8215.82461,800
Dec 18, 202416.1616.2015.7915.8115.81506,200
Dec 17, 202416.1216.1816.0616.1516.15387,700
Dec 16, 202416.1216.1816.0316.1116.11385,100
Dec 13, 202416.2016.2316.0916.0916.09258,400
Dec 12, 202416.2216.2916.0416.0416.04351,100
Dec 11, 202416.2216.3016.1516.2816.28366,800
Dec 10, 202415.7215.7515.5915.7215.72468,800
Dec 9, 202415.9416.0115.8315.8315.83221,100
Dec 6, 202415.9115.9215.8615.9015.90172,600
Dec 5, 202415.8815.9215.8215.9115.91295,900
Dec 4, 202415.6515.8015.6415.7415.74172,500
Dec 3, 202415.7115.7415.6315.6715.67224,400
Dec 2, 202415.6215.7015.4915.6815.68357,500
Nov 29, 202415.5915.6515.5915.6315.63191,100
Nov 27, 202415.6415.6615.5515.6115.61270,300
Nov 26, 202415.5515.5615.4515.4915.49249,000
Nov 25, 202415.5115.6115.4415.4715.47399,800
Nov 22, 202415.2915.3815.2715.3615.36850,400
Nov 21, 202415.1015.1715.0715.1115.11340,900
Nov 20, 202415.0615.1515.0015.0415.04531,400
Nov 19, 202414.9815.2214.9715.2015.20824,600
Nov 18, 202415.0215.2615.0215.2415.24497,600
Nov 15, 202415.0715.0814.9515.0215.02266,900
Nov 14, 202415.1115.1815.0815.1015.10483,700
Nov 13, 202415.2115.2215.0315.0915.09302,600
Nov 12, 202415.5015.5315.3515.4415.44288,000
Nov 11, 202415.6015.6515.5515.6015.60271,800
Nov 8, 202415.3815.5415.3715.5215.52331,500
Nov 7, 202415.3815.4515.2815.3515.35426,100
Nov 6, 202415.2215.3015.0315.2715.27459,100
Nov 5, 202415.2115.4215.2115.4015.40443,700
Nov 4, 202414.8914.9814.8614.9014.90570,600
Nov 1, 202414.9114.9714.8014.8814.88728,800
Oct 31, 202414.7114.7314.5814.6014.60655,900
Oct 30, 202414.6014.7814.6014.6614.66658,200
Oct 29, 202414.2914.5214.2414.5114.51513,700
Oct 28, 202413.7813.9113.7413.9013.90419,100
Oct 25, 202413.4813.6013.4613.5213.52237,600
Oct 24, 202413.6113.6313.4613.5213.52373,900
Oct 23, 202413.4613.5213.4513.5213.52239,800
Oct 22, 202413.2813.3613.2713.3513.35174,900
Oct 21, 202413.4513.4613.3713.3713.37157,700
Oct 18, 202413.5113.5413.4713.5213.52215,300
Oct 17, 202413.5413.6313.5413.5913.59245,600
Oct 16, 202413.4313.5013.4113.4313.43215,700
Oct 15, 202413.5313.5613.4013.4113.41337,800
Oct 14, 202413.3813.4613.3413.4313.43221,100
Oct 11, 202413.3313.4713.3313.3913.39324,600
Oct 10, 202413.4113.4113.2913.3013.30189,900
Oct 9, 202413.3013.4313.3013.4113.41201,300
Oct 8, 202413.3313.3613.2813.3413.34267,600
Oct 7, 202413.3713.4013.3113.3413.34282,600
Oct 4, 202413.3913.4413.3713.4013.40463,300
Oct 3, 202413.4113.5013.3713.4613.46342,200
Oct 2, 202413.4913.5613.4713.5113.51319,200
Oct 1, 202413.5813.6313.4813.5813.58380,400
Sep 30, 202413.6013.6213.5013.5713.57298,100
Sep 27, 202413.7513.7713.6413.6413.64194,600
Sep 26, 202413.6113.6813.5713.6413.64267,600
Sep 25, 202413.7113.7313.6413.6413.64190,500
Sep 24, 202413.6713.7313.6313.7013.70229,400
Sep 23, 202413.6013.6713.5913.6513.65205,000
Sep 20, 202413.5713.6013.4613.6013.60626,500
Sep 19, 202413.6013.7013.5613.6713.67350,000
Sep 18, 202413.5413.6113.4013.4913.49548,200
Sep 17, 202413.8013.8113.6013.6013.60449,400
Sep 16, 202413.9413.9813.8913.9713.97318,600
Sep 13, 202413.8813.9913.8613.9013.90332,600
Sep 12, 202413.6213.7913.6213.7813.78337,500
Sep 11, 202413.6913.6913.5513.6513.65254,700
Sep 10, 202413.6413.7413.6113.7313.73341,500
Sep 9, 202413.8813.9113.7913.8013.80406,200
Sep 6, 202414.1814.2014.0014.0114.01344,700
Sep 5, 202414.0814.1114.0414.0514.05283,300
Sep 4, 202413.8814.0313.8713.9713.97269,200
Sep 3, 202413.9613.9813.9113.9313.93350,900
Aug 30, 202413.7913.8813.7513.8813.88259,700
Aug 29, 202413.8113.8413.7613.7713.77235,900
Aug 28, 202413.7013.7413.6813.7113.71224,200
Aug 27, 202413.6913.7613.6913.7313.73192,400
Aug 26, 202413.7313.8213.6913.7013.70166,300
Aug 23, 202413.6913.8213.6613.7513.75307,300
Aug 22, 202413.6213.6313.5613.5713.57192,000
Aug 21, 202413.4513.6013.4113.5813.58231,400
Aug 20, 202413.4613.5013.4113.4813.48247,800
Aug 19, 202413.4713.5613.4713.5313.53219,100
Aug 16, 202413.4313.4813.4213.4613.46145,700
Aug 15, 202413.3613.4513.3613.4113.41167,100
Aug 14, 202413.1113.2613.1113.2413.24278,000
Aug 13, 202413.2213.3113.1913.3013.30197,100
Aug 12, 202413.1613.2113.1413.1613.16227,400
Aug 9, 2024 0.10 Dividend
Aug 9, 202413.2513.2913.2313.2713.27336,800
Aug 8, 202413.2313.4113.2313.3813.28552,400
Aug 7, 202413.2013.2713.1013.1013.01645,300
Aug 6, 202413.1513.3013.1113.2313.141,300,400
Aug 5, 202413.2113.3513.2013.2613.17455,100
Aug 2, 202413.3813.4613.3613.4513.35410,200
Aug 1, 202413.6113.6413.4213.4913.39504,600
Jul 31, 202413.5813.6013.4913.5113.41447,100
Jul 30, 202413.4713.4713.3513.3813.28314,300
Jul 29, 202413.4113.4413.3513.3613.27347,500
Jul 26, 202413.4113.5013.3813.4413.34534,400
Jul 25, 202413.2513.4013.2213.3113.22334,000
Jul 24, 202413.2613.3113.1313.1413.05373,200
Jul 23, 202413.3013.3013.1913.1913.10370,000
Jul 22, 202413.2713.2913.2113.2513.16277,500
Jul 19, 202413.0913.1513.0513.0812.99264,000
Jul 18, 202413.1713.1913.0713.1013.01424,000
Jul 17, 202413.0513.1213.0313.0312.94276,400
Jul 16, 202413.0213.0512.9913.0512.96323,900
Jul 15, 202413.0613.1213.0213.0312.94324,000
Jul 12, 202413.0513.1613.0313.0612.97391,100
Jul 11, 202412.9613.0012.9012.9312.84340,100
Jul 10, 202412.9012.9212.8612.9112.82165,300
Jul 9, 202412.8712.9012.8312.8612.77305,400
Jul 8, 202412.9112.9212.8312.8712.78329,500
Jul 5, 202412.9012.9112.8012.8712.78487,600
Jul 3, 202412.5012.5712.5012.5312.44122,900
Jul 2, 202412.3512.4112.3312.4112.32235,500
Jul 1, 202412.4912.5312.3712.3912.30232,200
Jun 28, 202412.4712.5012.4312.4812.39273,200
Jun 27, 202412.4212.4612.3912.4112.32236,500
Jun 26, 202412.2812.3012.2412.2612.17263,500
Jun 25, 202412.3512.3712.3012.3412.25355,400
Jun 24, 202412.2712.3812.2712.3112.22263,000
Jun 21, 202412.2012.2912.1612.2712.18330,700
Jun 20, 202412.2512.2812.1912.2112.12270,500
Jun 18, 202412.1812.2112.1112.1412.05289,600
Jun 17, 202412.0112.0911.9912.0811.99236,300
Jun 14, 202412.0012.0311.9312.0211.93261,700
Jun 13, 202412.1112.1112.0412.1012.01183,500
Jun 12, 202412.2312.3012.2012.2312.14403,000
Jun 11, 202412.0312.0611.9812.0311.94319,100
Jun 10, 202412.0612.1312.0412.1212.03266,100
Jun 7, 202412.1212.1812.0812.1312.04560,400
Jun 6, 202412.1012.1312.0212.0611.97284,600
Jun 5, 202412.2812.2812.1312.1912.10452,200
Jun 4, 202412.0212.0811.9711.9911.90575,300
Jun 3, 202412.0612.0711.8611.9111.83811,300
May 31, 202412.0812.1012.0012.0711.98355,300
May 30, 202411.9311.9411.8711.9111.83280,500
May 29, 202411.9111.9311.7811.7911.71286,500
May 28, 202412.0212.0211.9211.9511.87222,100
May 24, 202411.9812.0711.9612.0311.94210,800
May 23, 202412.0712.0711.9311.9511.87244,100
May 22, 202411.9212.0111.8911.9611.88446,100
May 21, 202412.1612.2012.1212.1512.06290,000
May 20, 202412.1912.2312.1512.1612.07205,800
May 17, 202412.1512.2212.1312.2012.11509,400
May 16, 202412.1412.2212.1412.2112.12774,000
May 15, 202412.5012.5312.4412.4612.37224,100
May 14, 202412.4212.4612.3912.4412.35324,800
May 13, 202412.3712.4012.3012.3012.21396,000
May 10, 202412.4812.5212.4412.4712.38228,500
May 9, 202412.5212.5712.4912.5312.44242,000
May 8, 202412.6312.7112.6312.6712.58341,600
May 7, 202412.5912.6012.4812.5012.41245,100
May 6, 202412.5012.5312.4612.4712.38233,300
May 3, 202412.3912.4512.3512.4112.32362,400
May 2, 202412.1512.2812.0912.2712.18444,200
May 1, 202412.1712.2012.0512.0711.98596,800
Apr 30, 202412.3212.3712.1812.1812.091,086,000
Apr 29, 202412.3812.4012.3412.3912.30863,700
Apr 26, 202412.2812.4512.2812.3812.29988,700
Apr 25, 202412.2212.4612.1712.4212.33527,100
Apr 24, 202412.5812.5912.4612.5112.42594,100
Apr 23, 202412.5412.6812.5412.6412.55448,500
Apr 22, 202412.4112.5712.3812.5212.43538,900
Apr 19, 202412.3712.3912.2612.3012.21254,200
Apr 18, 202412.3512.3812.3012.3012.21258,400
Apr 17, 202412.4012.4012.2912.3112.22337,600
Apr 16, 202412.3312.3412.2512.2812.19357,700
Apr 15, 202412.5812.5912.4012.4112.32194,600
Apr 12, 202412.4612.5212.4212.4212.33231,700
Apr 11, 202412.6012.6312.5012.6112.52268,600
Apr 10, 202412.5512.6312.5412.5712.48296,200
Apr 9, 202412.7512.7912.6412.6712.58264,200
Apr 8, 202412.7412.8112.6812.7912.70509,100
Apr 5, 202412.6812.7812.6712.7812.69212,000
Apr 4, 202412.8612.8612.6612.6712.58338,000
Apr 3, 202412.7612.8812.7312.8412.75206,300
Apr 2, 202412.8812.9212.8412.8612.77237,700
Apr 1, 202413.1113.1613.0113.0212.93263,000
Mar 28, 202413.1313.1813.1113.1613.07417,400
Mar 27, 202413.0213.1113.0113.0512.96248,600
Mar 26, 202412.9913.0012.9112.9412.85201,700
Mar 25, 202413.0713.1313.0213.0212.93260,100
Mar 22, 202413.1613.1713.0613.0812.99346,700
Mar 21, 2024 0.20 Dividend
Mar 21, 202413.0013.1012.9813.0312.94353,600
Mar 20, 202412.7912.9612.7812.9612.67548,200
Mar 19, 202412.8512.8512.7912.8412.55242,000
Mar 18, 202412.9512.9812.9012.9012.61356,600
Mar 15, 202413.0013.0212.9212.9212.632,002,400
Mar 14, 202413.1113.1213.0213.0812.79459,200
Mar 13, 202413.0513.1313.0313.0812.79524,400
Mar 12, 202412.8713.0812.8613.0512.76705,200
Mar 11, 202412.7412.8712.7412.8512.56819,400
Mar 8, 202412.7112.8212.7012.7612.47317,000

Related Tickers

SCHL Scholastic Corporation
21.43
+6.14%
 
WLYB John Wiley & Sons, Inc.
37.35
0.00%
 
NYT The New York Times Company
49.22
+3.91%
 
LEE Lee Enterprises, Incorporated
8.86
+6.05%
 
PRS.MC Promotora de Informaciones, S.A.
0.3850
-0.26%
 
WLY John Wiley & Sons, Inc.
46.17
+5.65%
 
BMY.L Bloomsbury Publishing Plc
568.00
-1.39%
 
INF.L Informa plc
773.00
-0.34%
 
GCI Gannett Co., Inc.
3.4700
-1.98%
 
FUTRl.XC