PSO - Pearson plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20179.349.359.279.339.33215,900
Nov 21, 20179.219.269.219.239.23273,600
Nov 20, 20179.189.219.159.179.17389,700
Nov 17, 20179.109.229.109.199.19504,100
Nov 16, 20179.119.149.119.149.14213,000
Nov 15, 20179.119.129.069.109.10334,000
Nov 14, 20179.059.149.049.129.12279,500
Nov 13, 20179.049.159.029.119.11382,600
Nov 10, 20179.069.139.059.129.12266,000
Nov 09, 20179.049.129.049.119.11260,100
Nov 08, 20179.069.159.049.109.10407,800
Nov 07, 20179.119.139.059.129.12432,300
Nov 06, 20179.079.149.069.149.14215,700
Nov 03, 20179.099.099.009.029.02394,300
Nov 02, 20179.129.139.019.089.08494,900
Nov 01, 20179.289.319.229.259.25567,800
Oct 31, 20179.349.369.249.289.28492,800
Oct 30, 20179.399.689.369.389.38902,800
Oct 27, 20179.389.429.319.349.34353,100
Oct 26, 20179.399.479.399.429.42451,600
Oct 25, 20179.399.399.249.279.27611,900
Oct 24, 20179.199.239.169.189.18662,800
Oct 23, 20179.159.159.089.109.10360,100
Oct 20, 20179.069.149.059.109.10718,700
Oct 19, 20179.029.109.009.029.02688,100
Oct 18, 20178.889.048.889.019.011,120,700
Oct 17, 20178.828.828.688.748.741,770,000
Oct 16, 20178.278.278.178.208.20834,800
Oct 13, 20178.458.468.338.378.37511,800
Oct 12, 20178.078.198.058.188.18329,300
Oct 11, 20178.128.138.068.098.09315,100
Oct 10, 20178.158.168.088.128.12486,000
Oct 09, 20178.218.258.188.198.19644,600
Oct 06, 20178.138.228.138.158.15396,300
Oct 05, 20178.018.067.998.048.04263,500
Oct 04, 20178.088.138.058.088.08348,200
Oct 03, 20178.048.057.977.997.99273,100
Oct 02, 20178.138.138.088.118.11260,100
Sep 29, 20178.168.178.128.148.14267,900
Sep 28, 20178.028.118.018.088.08391,600
Sep 27, 20178.128.198.058.118.11965,600
Sep 26, 20177.757.917.757.787.781,786,400
Sep 25, 20177.777.837.777.827.82329,400
Sep 22, 20177.747.787.707.767.76364,700
Sep 21, 20177.687.707.627.637.63305,000
Sep 20, 20177.727.787.697.747.74335,100
Sep 19, 20177.707.727.637.677.67286,500
Sep 18, 20177.727.757.637.677.67490,900
Sep 15, 20177.737.757.637.697.69429,900
Sep 14, 20177.757.847.727.797.79631,500
Sep 13, 20177.767.797.717.747.74818,800
Sep 12, 20177.727.807.727.797.79787,500
Sep 11, 20177.787.787.717.737.73365,600
Sep 08, 20177.727.727.667.677.67300,000
Sep 07, 20177.777.817.727.757.75366,900
Sep 06, 20177.697.807.697.777.77264,900
Sep 05, 20177.737.767.687.727.72423,800
Sep 01, 20177.777.807.757.807.80411,700
Aug 31, 20177.747.817.727.807.80309,400
Aug 30, 20177.887.887.757.777.77321,000
Aug 29, 20177.857.897.847.897.89384,500
Aug 28, 20177.967.977.937.957.95160,000
Aug 25, 20177.918.007.917.957.95339,000
Aug 24, 20177.847.877.797.797.79309,000
Aug 23, 20177.847.867.777.787.78344,200
Aug 22, 20177.947.967.877.907.90527,100
Aug 21, 20177.867.967.837.907.90424,700
Aug 18, 20177.797.817.727.737.73354,400
Aug 17, 20177.937.947.817.827.82924,700
Aug 16, 20177.897.937.877.907.90454,000
Aug 16, 20170.065 Dividend
Aug 15, 20177.937.957.897.907.84523,900
Aug 14, 20177.967.987.907.917.84391,400
Aug 11, 20177.907.987.907.957.88627,400
Aug 10, 20178.048.057.957.997.92882,800
Aug 09, 20178.058.118.018.088.011,187,000
Aug 08, 20178.138.168.008.067.99977,200
Aug 07, 20178.278.278.098.128.05738,700
Aug 04, 20178.638.668.448.458.38624,200
Aug 03, 20178.638.798.558.628.551,034,300
Aug 02, 20178.708.708.628.628.55515,900
Aug 01, 20178.668.698.638.658.58382,000
Jul 31, 20178.598.638.568.608.53315,000
Jul 28, 20178.758.848.658.688.61617,900
Jul 27, 20178.528.598.478.508.43434,400
Jul 26, 20178.348.398.338.388.31401,300
Jul 25, 20178.338.358.278.288.21189,300
Jul 24, 20178.258.338.238.308.23343,300
Jul 21, 20178.318.328.268.318.24355,200
Jul 20, 20178.288.348.268.318.24450,000
Jul 19, 20178.258.338.248.308.23355,100
Jul 18, 20178.178.218.158.178.10231,700
Jul 17, 20178.198.238.168.198.12260,200
Jul 14, 20178.238.318.218.308.23580,500
Jul 13, 20178.008.137.998.128.05501,100
Jul 12, 20178.028.037.957.997.92720,300
Jul 11, 20178.428.468.348.368.29851,900
Jul 10, 20178.848.888.818.818.74410,400
Jul 07, 20178.828.838.738.788.71374,100
Jul 06, 20178.898.918.858.868.79455,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...