Pearson Plc (PSO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.91672174488 | 15.13 | 15.255 | 14.785 | 654871 | 14.96395768 | DR |
| 4 | -1.19 | -7.42358078603 | 16.03 | 16.67 | 14.785 | 632688 | 15.65070844 | DR |
| 12 | -1.07 | -6.72532998114 | 15.91 | 16.67 | 14.69 | 826618 | 15.66226534 | DR |
| 26 | -1.41 | -8.67692307692 | 16.25 | 17.9 | 14.69 | 621981 | 15.94954355 | DR |
| 52 | 2.6 | 21.2418300654 | 12.24 | 17.9 | 11.93 | 475055 | 15.20226498 | DR |
| 156 | 5.69 | 62.1857923497 | 9.15 | 17.9 | 8.84 | 407855 | 12.64816738 | DR |
| 260 | 7.57 | 104.126547455 | 7.27 | 17.9 | 6.13 | 403667 | 11.23909647 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 14.84 | 0.02 | 0.13 | 14.91 | 14.91 | 14.755 | 437471 |
| 1749681600 | 14.82 | 0.01 | 0.07 | 14.83 | 14.96 | 14.8 | 647252 |
| 1749595200 | 14.81 | -0.13 | -0.87 | 14.98 | 14.98 | 14.785 | 688737 |
| 1749508800 | 14.94 | -0.04 | -0.27 | 14.92 | 14.995 | 14.855 | 551098 |
| 1749249600 | 14.98 | -0.21 | -1.38 | 14.99 | 15.02 | 14.93 | 481737 |
| 1749163200 | 15.19 | 0.19 | 1.27 | 15.13 | 15.255 | 15.1 | 905530 |
| 1749076800 | 15 | 0.14 | 0.94 | 15.01 | 15.135 | 14.97 | 684284 |
| 1748990400 | 14.86 | -1.18 | -7.36 | 15.15 | 15.21 | 14.815 | 1752324 |
| 1748904000 | 16.04 | 0.09 | 0.56 | 15.96 | 16.05 | 15.87 | 553442 |
| 1748644800 | 15.95 | -0.18 | -1.12 | 16.02 | 16.0757 | 15.86 | 664864 |
| 1748558400 | 16.129999 | -0.15 | -0.92 | 16.17 | 16.184999 | 16.09 | 430714 |
| 1748472000 | 16.28 | -0.19 | -1.15 | 16.35 | 16.385 | 16.225 | 438656 |
| 1748385600 | 16.469999 | -0.17 | -1.02 | 16.579999 | 16.62 | 16.46 | 509493 |
| 1748040000 | 16.64 | 0.08 | 0.48 | 16.55 | 16.67 | 16.53 | 346839 |
| 1747953600 | 16.559999 | 0.03 | 0.18 | 16.579999 | 16.645 | 16.43 | 528077 |
| 1747867200 | 16.53 | 0.02 | 0.12 | 16.53 | 16.629999 | 16.504999 | 469530 |
| 1747780800 | 16.51 | 0.16 | 0.98 | 16.44 | 16.55 | 16.42 | 631367 |
| 1747694400 | 16.35 | 0.14 | 0.86 | 16.219999 | 16.36 | 16.215 | 366255 |
| 1747435200 | 16.21 | 0.06 | 0.37 | 16.12 | 16.23 | 16.1 | 764995 |
| 1747348800 | 16.149999 | 0.23 | 1.44 | 16.03 | 16.195 | 16.03 | 605884 |
| 1747262400 | 15.92 | 0.05 | 0.32 | 15.9 | 16.055 | 15.85 | 667404 |
| 1747176000 | 15.87 | 0.24 | 1.54 | 15.83 | 15.925 | 15.79 | 907531 |
| 1747089600 | 15.63 | -0.14 | -0.89 | 15.65 | 15.695 | 15.55 | 500668 |
| 1746830400 | 15.77 | 0.12 | 0.77 | 15.8 | 15.805 | 15.71 | 438668 |
| 1746744000 | 15.65 | -0.17 | -1.07 | 15.81 | 15.835 | 15.65 | 546199 |
| 1746657600 | 15.82 | -0.01 | -0.06 | 15.83 | 15.91 | 15.81 | 704747 |
| 1746571200 | 15.83 | -0.27 | -1.68 | 15.77 | 15.89 | 15.725 | 803369 |
| 1746484800 | 16.1 | 0.08 | 0.50 | 16.02 | 16.2 | 15.89 | 749915 |
| 1746225600 | 16.02 | 0.11 | 0.69 | 15.84 | 16.04 | 15.79 | 811696 |
| 1746139200 | 15.91 | -0.34 | -2.09 | 15.98 | 15.99 | 15.735 | 973793 |
| 1746052800 | 16.25 | 0.44 | 2.78 | 16.059999 | 16.27 | 15.965 | 894303 |
| 1745966400 | 15.81 | 0.03 | 0.19 | 15.76 | 15.865 | 15.72 | 503024 |
| 1745880000 | 15.78 | 0.09 | 0.57 | 15.65 | 15.8 | 15.65 | 637059 |
| 1745620800 | 15.69 | -0.19 | -1.20 | 15.83 | 15.83 | 15.53 | 676794 |
| 1745534400 | 15.88 | 0.14 | 0.89 | 15.76 | 15.92 | 15.75 | 588257 |
| 1745448000 | 15.74 | -0.09 | -0.57 | 15.8 | 15.92 | 15.65 | 1042856 |
| 1745361600 | 15.83 | 0.2 | 1.28 | 15.72 | 15.84 | 15.69 | 661725 |
| 1745275200 | 15.63 | -0.13 | -0.82 | 15.73 | 15.79 | 15.57 | 444414 |
| 1744929600 | 15.76 | 0.15 | 0.96 | 15.75 | 15.87 | 15.72 | 604969 |
| 1744843200 | 15.61 | -0.26 | -1.64 | 15.79 | 15.845 | 15.543 | 967911 |
| 1744756800 | 15.87 | 0.1 | 0.63 | 15.84 | 15.88 | 15.765 | 666582 |
| 1744670400 | 15.77 | 0.14 | 0.90 | 15.66 | 15.855 | 15.62 | 774452 |
| 1744411200 | 15.63 | 0.13 | 0.84 | 15.54 | 15.67 | 15.35 | 1276159 |
| 1744324800 | 15.5 | -0.22 | -1.40 | 15.31 | 15.6 | 15.205 | 1346590 |
| 1744238400 | 15.72 | 0.91 | 6.14 | 14.96 | 15.795 | 14.77 | 1798688 |
| 1744152000 | 14.81 | -0.1 | -0.67 | 15.06 | 15.195 | 14.715 | 1650344 |
| 1744065600 | 14.91 | -0.45 | -2.93 | 14.72 | 15.375 | 14.69 | 3255850 |
| 1743806400 | 15.36 | -0.66 | -4.12 | 15.58 | 15.665 | 15.265 | 2270763 |
| 1743720000 | 16.02 | -0.05 | -0.31 | 15.98 | 16.17 | 15.965 | 1267419 |
| 1743633600 | 16.07 | -0.03 | -0.19 | 15.88 | 16.1 | 15.87 | 752505 |
| 1743547200 | 16.1 | 0.09 | 0.56 | 16.01 | 16.135 | 15.97 | 588425 |
| 1743460800 | 16.01 | 0.04 | 0.25 | 15.85 | 16.045 | 15.83 | 973690 |
| 1743201600 | 15.97 | 0.02 | 0.13 | 16.02 | 16.09 | 15.93 | 635380 |
| 1743115200 | 15.95 | 0.03 | 0.19 | 15.84 | 16.065 | 15.83 | 610984 |
| 1743028800 | 15.92 | 0.03 | 0.19 | 15.81 | 15.935 | 15.81 | 785843 |
| 1742942400 | 15.89 | 0.21 | 1.34 | 15.89 | 16.004999 | 15.82 | 856794 |
| 1742856000 | 15.68 | 0.19 | 1.23 | 15.75 | 15.755 | 15.6001 | 574008 |
| 1742596800 | 15.49 | -0.42 | -2.64 | 15.43 | 15.49 | 15.305 | 1056399 |
| 1742510400 | 15.91 | -0.77 | -4.62 | 15.91 | 15.995 | 15.82 | 656610 |
| 1742424000 | 16.68 | 0.26 | 1.58 | 16.61 | 16.7 | 16.559999 | 393436 |
| 1742337600 | 16.42 | -0.17 | -1.02 | 16.629999 | 16.629999 | 16.399999 | 413221 |
| 1742251200 | 16.59 | 0.13 | 0.79 | 16.5 | 16.64 | 16.495 | 423655 |
| 1741992000 | 16.46 | 0 | 0.00 | 16.37 | 16.48 | 16.35 | 501573 |
| 1741905600 | 16.46 | -0.13 | -0.78 | 16.469999 | 16.5 | 16.379999 | 413927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
