Pearson Plc ADR (NY: PSO )

9.020 USD -0.320 (-3.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 9.140 9.155 8.990 9.020 553,180 -0.32(-3.43%)
Jan 20, 2022 9.420 9.500 9.330 9.340 652,840 +0.18(+1.97%)
Jan 19, 2022 9.320 9.320 9.130 9.160 787,618 +0.44(+5.05%)
Jan 18, 2022 8.720 8.820 8.670 8.720 694,376 +0.22(+2.59%)
Jan 14, 2022 8.500 0 +0.07(+0.83%)
Jan 13, 2022 8.480 8.500 8.425 8.430 287,742 +0.01(+0.12%)
Jan 12, 2022 8.400 8.450 8.380 8.420 227,049 +0.05(+0.60%)
Jan 11, 2022 8.310 8.375 8.280 8.370 270,981 +0.02(+0.24%)
Jan 10, 2022 8.330 8.370 8.205 8.350 579,261 +0.05(+0.60%)
Jan 07, 2022 8.270 8.320 8.265 8.300 248,934 -0.01(-0.12%)
Jan 06, 2022 8.290 8.350 8.270 8.310 308,448 -0.07(-0.84%)
Jan 05, 2022 8.520 8.560 8.370 8.380 399,671 +0.10(+1.21%)
Jan 04, 2022 8.430 8.430 8.270 8.280 537,614 -0.14(-1.66%)
Jan 03, 2022 8.350 8.430 8.350 8.420 333,997 +0.02(+0.24%)
Dec 31, 2021 8.350 8.460 8.350 8.400 273,829 +0.08(+0.96%)
Dec 30, 2021 8.300 8.375 8.300 8.320 460,374 +0.07(+0.85%)
Dec 29, 2021 8.270 8.280 8.200 8.250 372,385 -0.08(-0.96%)
Dec 28, 2021 8.280 8.345 8.220 8.330 268,703 +0.03(+0.36%)
Dec 27, 2021 8.230 8.300 8.215 8.300 294,466 +0.11(+1.34%)
Dec 23, 2021 8.160 8.205 8.150 8.190 324,394 +0.06(+0.74%)
Dec 22, 2021 8.070 8.130 8.030 8.130 412,466 +0.02(+0.25%)
Dec 21, 2021 7.960 8.140 7.945 8.110 578,851 +0.10(+1.25%)
Dec 20, 2021 8.020 8.040 7.960 8.010 382,794 -0.10(-1.23%)
Dec 17, 2021 8.060 8.195 8.030 8.110 481,561 +0.14(+1.76%)
Dec 16, 2021 7.990 8.020 7.940 7.970 526,449 +0.20(+2.57%)
Dec 15, 2021 7.820 7.820 7.680 7.770 478,699 -0.11(-1.40%)
Dec 14, 2021 7.880 7.920 7.870 7.880 731,685 -0.05(-0.63%)
Dec 13, 2021 7.970 8.005 7.900 7.930 401,507 -0.11(-1.37%)
Dec 10, 2021 8.000 8.060 7.970 8.040 431,070 +0.12(+1.52%)
Dec 09, 2021 7.980 8.004 7.910 7.920 859,591 -0.07(-0.88%)
Dec 08, 2021 7.890 8.005 7.880 7.990 371,525 -0.06(-0.75%)
Dec 07, 2021 8.015 8.105 8.010 8.050 592,481 -0.12(-1.47%)
Dec 06, 2021 8.050 8.185 8.020 8.170 570,791 +0.19(+2.38%)
Dec 03, 2021 8.000 8.000 7.915 7.980 736,983 +0.02(+0.25%)
Dec 02, 2021 7.770 8.015 7.770 7.960 1,049,137 +0.13(+1.66%)
Dec 01, 2021 7.920 7.965 7.820 7.830 835,147 -0.22(-2.73%)
Nov 30, 2021 8.100 8.150 7.940 8.050 1,137,266 -0.30(-3.59%)
Nov 29, 2021 8.390 8.400 8.300 8.350 633,226 +0.11(+1.33%)
Nov 26, 2021 8.370 8.380 8.220 8.240 217,291 -0.24(-2.83%)
Nov 24, 2021 8.480 8.510 8.450 8.480 145,740 +0.01(+0.12%)
Nov 23, 2021 8.490 8.510 8.450 8.470 310,415 -0.01(-0.12%)
Nov 22, 2021 8.500 8.560 8.470 8.480 329,343 -0.08(-0.93%)
Nov 19, 2021 8.660 8.660 8.550 8.560 303,210 -0.04(-0.47%)
Nov 18, 2021 8.660 8.610 8.540 8.600 613,515 -0.04(-0.46%)
Nov 17, 2021 8.610 8.665 8.580 8.640 489,177 +0.05(+0.58%)
Nov 16, 2021 8.660 8.710 8.570 8.590 534,725 -0.14(-1.60%)
Nov 15, 2021 8.760 8.780 8.700 8.730 286,808 +0.05(+0.58%)
Nov 12, 2021 8.730 8.740 8.650 8.680 1,133,678 -0.09(-1.03%)
Nov 11, 2021 8.630 8.810 8.620 8.770 1,773,564 +0.10(+1.15%)
Nov 10, 2021 8.580 8.670 1,192,287 +0.23(+2.73%)
Nov 09, 2021 8.420 8.460 8.380 8.440 559,287 +0.15(+1.81%)
Nov 08, 2021 8.200 8.290 8.170 8.290 313,703 +0.13(+1.59%)
Nov 05, 2021 8.080 8.170 8.060 8.160 389,654 +0.10(+1.24%)
Nov 04, 2021 8.160 8.170 8.039 8.060 497,135 -0.36(-4.28%)
Nov 03, 2021 8.360 8.530 8.320 8.420 5,553,787 +0.11(+1.32%)
Nov 02, 2021 8.120 8.340 8.100 8.310 3,401,548 -0.25(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.