PSO - Pearson plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20198.668.698.638.678.67233,742
Oct 17, 20198.728.758.708.728.72249,300
Oct 16, 20198.758.778.688.698.69685,100
Oct 15, 20198.628.768.608.718.71321,200
Oct 14, 20198.618.668.598.608.60268,400
Oct 11, 20198.688.748.668.698.69306,400
Oct 10, 20198.528.578.488.568.56543,100
Oct 09, 20198.478.558.468.538.53460,800
Oct 08, 20198.618.648.568.588.58702,800
Oct 07, 20198.778.808.728.738.73304,200
Oct 04, 20198.808.898.768.888.88225,700
Oct 03, 20198.868.878.718.728.72414,200
Oct 02, 20198.918.928.788.788.78648,000
Oct 01, 20199.049.179.039.129.12422,900
Sep 30, 20199.029.069.009.049.04617,400
Sep 27, 20198.989.008.928.928.92254,500
Sep 26, 20199.059.198.979.049.04914,000
Sep 25, 201910.5410.6310.4710.6010.60360,100
Sep 24, 201910.6510.6910.6210.6510.65225,000
Sep 23, 201910.5610.5810.5210.5610.56163,300
Sep 20, 201910.6510.6610.5310.5410.54199,800
Sep 19, 201910.7910.8110.7110.7910.79261,000
Sep 18, 201910.6410.7210.6110.7110.71135,000
Sep 17, 201910.8110.8410.7910.8410.84138,500
Sep 16, 201910.8510.8610.7610.7610.76124,200
Sep 13, 201910.7910.8810.7810.8710.87303,500
Sep 12, 201910.5610.6510.5210.6210.62166,300
Sep 11, 201910.6710.7210.6310.6510.65182,200
Sep 10, 201910.6210.6710.5710.6510.65135,100
Sep 09, 201910.5510.5810.5210.5310.53131,300
Sep 06, 201910.5110.5310.5110.5110.51107,700
Sep 05, 201910.3310.4010.2810.3710.37212,300
Sep 04, 201910.2510.3110.2210.2910.29139,900
Sep 03, 201910.0610.1110.0310.1110.11177,100
Aug 30, 201910.1310.1510.0510.0910.09122,400
Aug 29, 201910.1710.2210.1210.1310.13149,700
Aug 28, 20199.9510.079.9410.0210.02158,400
Aug 27, 20199.889.949.869.949.94368,100
Aug 26, 20199.9710.009.909.949.9493,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...