tiprankstipranks
Pearson Plc (PSO)
NYSE:PSO
US Market
PSO
Pearson
RESEARCH TOOLSreports
Want to see PSO full AI Analyst Report?

Pearson (PSO) Historical Prices

183 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 24, 2026
14.56
14.57
14.39
14.47
14.47
+0.21%
1,193,083
1.00
Apr 23, 2026
14.65
14.67
14.34
14.44
14.44
-2.10%
940,474
0.79
Apr 22, 2026
14.74
14.87
14.71
14.75
14.75
+0.68%
901,123
0.76
Apr 21, 2026
14.72
14.86
14.65
14.65
14.65
-0.07%
1,357,464
1.15
Apr 20, 2026
14.55
14.68
14.51
14.66
14.66
0.00%
1,375,823
1.17
Apr 17, 2026
14.70
14.75
14.58
14.66
14.66
+0.41%
1,293,958
1.10
Apr 16, 2026
14.54
14.63
14.49
14.60
14.60
+2.82%
1,570,454
1.37
Apr 15, 2026
14.02
14.25
14.02
14.20
14.20
+1.79%
1,039,573
0.90
Apr 14, 2026
13.78
13.98
13.76
13.95
13.95
+1.45%
1,433,143
1.25
Apr 13, 2026
13.43
13.77
13.40
13.75
13.75
+2.77%
992,143
0.84
Apr 10, 2026
13.60
13.61
13.36
13.38
13.38
-1.40%
811,365
0.69
Apr 09, 2026
13.62
13.62
13.41
13.57
13.57
+0.89%
1,318,326
1.13
Apr 08, 2026
13.79
13.81
13.42
13.45
13.45
+0.45%
1,218,096
1.06
Apr 07, 2026
13.59
13.61
13.36
13.39
13.39
+0.45%
1,397,878
1.23
Apr 06, 2026
13.30
13.35
13.22
13.33
13.33
+0.15%
490,573
0.43
Apr 03, 2026
13.17
13.37
13.12
13.31
13.31
0.00%
0
0.00
Apr 02, 2026
13.17
13.37
13.12
13.31
13.31
+1.29%
1,000,069
0.87
Apr 01, 2026
13.15
13.19
12.94
13.14
13.14
+0.08%
917,226
0.80
Mar 31, 2026
13.11
13.26
12.98
13.13
13.13
+2.34%
1,162,705
1.03
Mar 30, 2026
12.72
12.91
12.65
12.83
12.83
+1.91%
1,251,278
1.12
Mar 27, 2026
12.76
12.76
12.58
12.59
12.59
-1.33%
1,376,996
1.25
Mar 26, 2026
12.80
12.94
12.76
12.76
12.76
-0.39%
955,385
0.87
Mar 25, 2026
12.69
12.85
12.62
12.81
12.81
+0.55%
1,411,096
1.31
Mar 24, 2026
12.75
12.81
12.67
12.74
12.74
-0.62%
1,467,806
1.39
Mar 23, 2026
12.90
12.99
12.67
12.82
12.82
+0.63%
1,810,419
1.76
Mar 20, 2026
12.86
12.86
12.69
12.74
12.74
-1.43%
1,706,319
1.69
Mar 19, 2026
13.07
13.24
13.06
13.16
12.93
+0.30%
1,020,267
1.02
Mar 18, 2026
13.40
13.49
13.12
13.12
12.89
-1.13%
992,473
0.99
Mar 17, 2026
13.25
13.38
13.25
13.27
13.03
+0.38%
937,716
0.94
Mar 16, 2026
13.09
13.26
13.05
13.22
12.98
+1.15%
1,091,916
1.10
Mar 13, 2026
13.04
13.16
13.02
13.07
12.84
+0.07%
1,004,737
1.02
Mar 12, 2026
13.18
13.30
13.02
13.06
12.83
-0.60%
1,243,964
1.27
Mar 11, 2026
13.23
13.29
13.05
13.14
12.91
+0.38%
1,290,104
1.33
Mar 10, 2026
13.42
13.44
13.03
13.09
12.86
-0.69%
1,544,639
1.60
Mar 09, 2026
13.17
13.20
13.05
13.18
12.95
+0.46%
1,340,615
1.40
Mar 06, 2026
12.89
13.12
12.86
13.12
12.89
+0.54%
975,095
1.02
Mar 05, 2026
13.02
13.15
12.94
13.05
12.82
-0.38%
1,001,886
1.06
Mar 04, 2026
12.88
13.11
12.87
13.10
12.87
+1.71%
1,013,986
1.08
Mar 03, 2026
12.61
12.96
12.55
12.88
12.65
+0.47%
1,021,414
1.09
Mar 02, 2026
12.70
12.87
12.66
12.82
12.59
-0.62%
1,155,441
1.24
Feb 27, 2026
12.78
13.10
12.75
12.90
12.67
-0.92%
1,811,318
1.98
Feb 26, 2026
12.89
13.03
12.85
13.02
12.79
+1.48%
1,310,013
1.44
Feb 25, 2026
12.73
12.86
12.67
12.83
12.60
+1.42%
672,597
0.74
Feb 24, 2026
12.59
12.77
12.57
12.65
12.42
+1.45%
1,027,609
1.16
Feb 23, 2026
12.55
12.61
12.45
12.47
12.25
-1.11%
1,071,053
1.22
Feb 20, 2026
12.53
12.63
12.49
12.61
12.39
+1.13%
729,135
0.83
Feb 19, 2026
12.46
12.52
12.41
12.47
12.25
-0.95%
1,161,535
1.30
Feb 18, 2026
12.57
12.69
12.54
12.59
12.37
-0.23%
947,240
1.06
Feb 17, 2026
12.55
12.63
12.42
12.62
12.39
+0.47%
946,610
1.07
Feb 16, 2026
12.45
12.56
12.36
12.56
12.34
0.00%
0
0.00
Rows:
50