PSO - Pearson plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.0210.069.929.929.92155,400
Aug 22, 20199.9710.049.9510.0110.01181,400
Aug 21, 201910.0310.079.9910.0110.01140,100
Aug 20, 20199.879.939.869.899.89138,300
Aug 19, 20199.849.959.679.919.91125,300
Aug 16, 20199.819.879.799.869.86127,500
Aug 15, 20199.739.759.679.739.73233,100
Aug 15, 20190.073 Dividend
Aug 14, 20199.759.789.699.719.64270,600
Aug 13, 20199.809.899.799.829.75131,000
Aug 12, 20199.909.979.829.849.77172,000
Aug 09, 201910.0410.059.939.969.89148,900
Aug 08, 201910.0210.089.9910.069.98112,800
Aug 07, 20199.9110.029.889.999.91184,900
Aug 06, 20199.889.889.799.859.78182,900
Aug 05, 20199.909.919.819.849.77268,500
Aug 02, 201910.0610.1010.0010.0910.01375,300
Aug 01, 201910.3310.3610.1610.1910.11287,600
Jul 31, 201910.6510.7010.4610.5410.46298,100
Jul 30, 201910.9210.9510.8110.8410.76202,500
Jul 29, 201911.4911.4911.2211.2611.18212,300
Jul 26, 201911.5011.5111.3211.4411.35494,500
Jul 25, 201910.8610.9010.8110.8310.75138,500
Jul 24, 201910.9311.0110.9210.9310.85159,800
Jul 23, 201911.0711.1010.9611.0010.92159,300
Jul 22, 201911.1211.1511.0211.0510.97288,200
Jul 19, 201910.9711.0310.9310.9610.88285,000
Jul 18, 201910.9210.9510.8410.9210.84301,900
Jul 17, 201910.9210.9610.8810.8910.81224,600
Jul 16, 201911.0111.0510.9811.0010.92401,700
Jul 15, 201910.8010.8410.7510.7610.68134,000
Jul 12, 201910.5810.6510.5810.6510.57112,500
Jul 11, 201910.6310.6510.5210.5410.46136,100
Jul 10, 201910.6310.6610.6010.6310.55170,700
Jul 09, 201910.4310.5110.4310.5010.42124,100
Jul 08, 201910.5010.5110.4310.4410.36188,500
Jul 05, 201910.5410.5510.4610.5410.46178,100
Jul 03, 201910.5110.5910.5110.5810.5091,800
Jul 02, 201910.4910.4910.4010.4210.34187,300
Jul 01, 201910.4910.5010.4110.4410.36182,700
Jun 28, 201910.4010.4310.3510.3610.28116,600
Jun 27, 201910.2510.2710.2210.2310.15110,900
Jun 26, 201910.2810.3110.2410.2410.16194,800
Jun 25, 201910.3910.4210.2710.2710.19217,300
Jun 24, 201910.4410.4710.4010.4210.34183,200
Jun 21, 201910.3710.3910.3010.3210.24130,700
Jun 20, 201910.3110.3510.2710.3010.22166,800
Jun 19, 201910.3310.3810.3210.3510.27208,200
Jun 18, 201910.2610.4010.2510.3810.30252,900
Jun 17, 201910.1410.1810.1110.1210.04110,000
Jun 14, 201910.0010.059.9110.039.95154,200
Jun 13, 201910.3010.3110.2210.2710.19173,900
Jun 12, 201910.2310.2310.1510.1810.10202,100
Jun 11, 201910.2210.2710.1610.2210.14313,600
Jun 10, 201910.2310.2510.1910.2210.14163,300
Jun 07, 201910.1010.1710.1010.1510.07574,300
Jun 06, 20199.879.909.859.879.8083,800
Jun 05, 20199.889.919.809.819.74165,100
Jun 04, 20199.909.909.709.759.68341,200
Jun 03, 20199.889.979.859.949.87167,100
May 31, 20199.869.949.829.939.86149,400
May 30, 20199.9810.049.979.989.90200,600
May 29, 20199.939.999.889.979.90176,800
May 28, 201910.2810.3610.1710.1710.09168,000
May 24, 201910.2410.2810.1510.1810.10156,600
May 23, 201910.1410.2010.1210.1510.07215,600
May 22, 201910.0910.1910.0810.1510.07192,900
May 21, 20199.9910.019.939.939.86148,100
May 20, 201910.1910.2010.1110.1310.05145,000
May 17, 201910.2110.2410.1610.1710.09137,900
May 16, 201910.2910.3810.2810.3110.23382,000
May 15, 201910.2410.3210.2310.2810.20288,000
May 14, 201910.2910.3010.2510.2610.18183,900
May 13, 201910.3910.3910.2610.2810.20196,400
May 10, 201910.5010.5210.4310.4810.40191,800
May 09, 201910.4410.5510.4410.4710.39173,700
May 08, 201910.5210.5510.4610.4910.41217,300
May 07, 201910.4910.5210.4510.5010.42157,700
May 06, 201910.5310.6010.5010.5910.5161,900
May 03, 201910.5910.6910.5810.6810.6096,700
May 02, 201910.5610.5710.4610.5110.43142,100
May 01, 201910.6110.6710.5410.5410.46162,100
Apr 30, 201910.8110.8810.8110.8410.76185,900
Apr 29, 201910.9510.9610.8410.8410.76246,000
Apr 26, 201911.0111.1211.0011.0811.00136,500
Apr 25, 201911.2011.2311.1111.1411.06222,200
Apr 24, 201911.1811.3111.1411.1611.08261,800
Apr 23, 201911.2211.2611.1711.1911.11388,300
Apr 22, 201910.9010.9410.9010.9110.83149,200
Apr 18, 201910.9210.9910.9110.9610.88136,500
Apr 17, 201910.8010.9910.7910.9310.85256,400
Apr 16, 201910.7910.8210.7710.7710.69116,000
Apr 15, 201910.9611.0110.9510.9710.89177,400
Apr 12, 201910.9811.0410.9411.0110.93153,100
Apr 11, 201910.9410.9710.9010.9310.85175,500
Apr 10, 201910.8610.8610.7910.8110.73108,800
Apr 09, 201910.8010.8310.7510.7610.68207,900
Apr 08, 201910.9711.0210.9410.9910.91263,600
Apr 05, 201911.0211.1010.9610.9810.90155,300
Apr 04, 201911.0211.0610.9811.0010.92213,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...