Pearson More Historical Data - PSO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Pearson Plc (PSO)
Pearson Plc (PSO) Historical

PSO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	12.53	-0.14	-1.10%	12.52	12.565	12.49	242,010
May 08 2024	12.67	0.17	1.36%	12.63	12.705	12.625	341,579
May 07 2024	12.50	0.03	0.24%	12.59	12.595	12.48	245,118
May 06 2024	12.47	0.06	0.48%	12.50	12.53	12.455	233,264
May 03 2024	12.41	0.14	1.14%	12.39	12.45	12.35	362,397
May 02 2024	12.27	0.20	1.66%	12.15	12.28	12.085	444,219
May 01 2024	12.07	-0.11	-0.90%	12.17	12.20	12.045	596,846
Apr 30 2024	12.18	-0.21	-1.69%	12.32	12.37	12.18	1,086,048
Apr 29 2024	12.39	0.01	0.08%	12.38	12.40	12.335	863,670
Apr 26 2024	12.38	-0.04	-0.32%	12.28	12.45	12.28	988,738
Apr 25 2024	12.42	-0.09	-0.72%	12.22	12.46	12.17	527,070
Apr 24 2024	12.51	-0.13	-1.03%	12.58	12.59	12.455	594,119
Apr 23 2024	12.64	0.12	0.96%	12.54	12.675	12.54	448,465
Apr 22 2024	12.52	0.22	1.79%	12.41	12.57	12.375	538,871
Apr 19 2024	12.30	0.00	0.00%	12.37	12.385	12.26	254,167
Apr 18 2024	12.30	-0.01	-0.08%	12.35	12.375	12.30	258,434
Apr 17 2024	12.31	0.03	0.24%	12.40	12.40	12.29	337,637
Apr 16 2024	12.28	-0.13	-1.05%	12.33	12.34	12.25	357,725
Apr 15 2024	12.41	-0.01	-0.08%	12.58	12.585	12.40	193,121
Apr 12 2024	12.42	-0.19	-1.51%	12.46	12.52	12.42	231,654
Apr 11 2024	12.61	0.04	0.32%	12.60	12.63	12.495	268,645
Apr 10 2024	12.57	-0.10	-0.79%	12.55	12.625	12.54	296,208
Apr 09 2024	12.67	-0.12	-0.94%	12.75	12.79	12.64	264,191
Apr 08 2024	12.79	0.01	0.08%	12.74	12.81	12.68	509,145
Apr 05 2024	12.78	0.11	0.87%	12.68	12.78	12.665	211,956
Apr 04 2024	12.67	-0.17	-1.32%	12.86	12.86	12.66	338,008
Apr 03 2024	12.84	-0.02	-0.16%	12.76	12.88	12.73	206,339
Apr 02 2024	12.86	-0.16	-1.23%	12.88	12.92	12.835	237,693
Apr 01 2024	13.02	-0.14	-1.06%	13.11	13.16	13.005	263,026
Mar 28 2024	13.16	0.11	0.84%	13.13	13.18	13.1085	417,390
Mar 27 2024	13.05	0.11	0.85%	13.02	13.11	13.01	248,366
Mar 26 2024	12.94	-0.08	-0.61%	12.99	13.00	12.905	201,706
Mar 25 2024	13.02	-0.06	-0.46%	13.07	13.13	13.02	260,099
Mar 22 2024	13.08	0.05	0.38%	13.16	13.17	13.06	346,747
Mar 21 2024	13.03	0.07	0.54%	13.00	13.10	12.98	353,645
Mar 20 2024	12.96	0.12	0.93%	12.79	12.96	12.78	548,226
Mar 19 2024	12.84	-0.06	-0.47%	12.85	12.85	12.79	242,048
Mar 18 2024	12.90	-0.02	-0.15%	12.95	12.98	12.90	356,593
Mar 15 2024	12.92	-0.16	-1.22%	13.00	13.02	12.915	2,002,417
Mar 14 2024	13.08	0.00	0.00%	13.11	13.125	13.02	459,200
Mar 13 2024	13.08	0.03	0.23%	13.05	13.13	13.025	524,266
Mar 12 2024	13.05	0.20	1.56%	12.87	13.08	12.86	705,184
Mar 11 2024	12.85	0.09	0.71%	12.74	12.87	12.74	819,422
Mar 08 2024	12.76	-0.20	-1.54%	12.71	12.815	12.70	316,956
Mar 07 2024	12.96	0.15	1.17%	12.86	12.96	12.85	273,225
Mar 06 2024	12.81	-0.15	-1.16%	12.88	12.98	12.795	427,463
Mar 05 2024	12.96	-0.14	-1.07%	13.00	13.045	12.96	424,359
Mar 04 2024	13.10	0.33	2.58%	13.02	13.14	12.99	414,727
Mar 01 2024	12.77	0.59	4.84%	12.60	12.83	12.565	884,634
Feb 29 2024	12.18	0.21	1.75%	12.07	12.18	12.04	458,865
Feb 28 2024	11.97	-0.17	-1.40%	11.95	11.9875	11.91	326,379
Feb 27 2024	12.14	-0.04	-0.33%	12.06	12.145	12.045	299,527
Feb 26 2024	12.18	0.07	0.58%	12.20	12.22	12.1345	299,389
Feb 23 2024	12.11	0.03	0.25%	12.02	12.12	12.02	480,086
Feb 22 2024	12.08	0.16	1.34%	11.98	12.10	11.98	341,208
Feb 21 2024	11.92	-0.14	-1.16%	11.98	12.00	11.89	365,032
Feb 20 2024	12.06	-0.12	-0.99%	12.09	12.13	12.05	383,226
Feb 16 2024	12.18	-0.02	-0.16%	12.17	12.21	12.12	172,344
Feb 15 2024	12.20	0.33	2.78%	12.21	12.23	12.085	664,360
Feb 14 2024	11.87	0.10	0.85%	11.87	11.92	11.805	487,603
Feb 13 2024	11.77	-0.23	-1.92%	11.77	11.83	11.745	402,098
Feb 12 2024	12.00	-0.01	-0.08%	11.94	12.0199	11.92	201,348

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions