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 | 0.1 | 0.738552437223 | 13.54 | 13.725 | 13.395 | 391996 | 13.59869146 | DR |
| 4 | -0.06 | -0.43795620438 | 13.7 | 14.2 | 13.395 | 335166 | 13.76265972 | DR |
| 12 | 1.14 | 9.12 | 12.5 | 14.2 | 12.49 | 343032 | 13.41283759 | DR |
| 26 | 0.57 | 4.36113236419 | 13.07 | 14.2 | 11.78 | 353674 | 12.81745412 | DR |
| 52 | 3.15 | 30.0285986654 | 10.49 | 14.2 | 10.31 | 343883 | 12.46616168 | DR |
| 156 | 4.05 | 42.2314911366 | 9.59 | 14.2 | 7.68 | 421155 | 10.54142429 | DR |
| 260 | 3.1 | 29.4117647059 | 10.54 | 14.2 | 5.08 | 403533 | 9.61399425 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 13.7 | 0.05 | 0.37 | 13.67 | 13.725 | 13.63 | 229423 |
| 1727131200 | 13.65 | 0.05 | 0.37 | 13.6 | 13.67 | 13.585 | 205829 |
| 1726872000 | 13.6 | -0.07 | -0.51 | 13.57 | 13.6 | 13.46 | 626481 |
| 1726785600 | 13.67 | 0.18 | 1.33 | 13.6 | 13.695 | 13.555 | 350049 |
| 1726699200 | 13.49 | -0.11 | -0.81 | 13.54 | 13.61 | 13.395 | 548199 |
| 1726612800 | 13.6 | -0.37 | -2.65 | 13.8 | 13.81 | 13.6 | 449401 |
| 1726526400 | 13.97 | 0.07 | 0.50 | 13.94 | 13.98 | 13.89 | 318562 |
| 1726267200 | 13.9 | 0.12 | 0.87 | 13.88 | 13.99 | 13.86 | 332456 |
| 1726180800 | 13.78 | 0.13 | 0.95 | 13.62 | 13.785 | 13.62 | 337484 |
| 1726094400 | 13.65 | -0.08 | -0.58 | 13.69 | 13.69 | 13.545 | 254666 |
| 1726008000 | 13.73 | -0.07 | -0.51 | 13.64 | 13.74 | 13.6117 | 341506 |
| 1725921600 | 13.8 | -0.21 | -1.50 | 13.88 | 13.91 | 13.79 | 406222 |
| 1725662400 | 14.01 | -0.04 | -0.28 | 14.18 | 14.2 | 14 | 344710 |
| 1725576000 | 14.05 | 0.08 | 0.57 | 14.08 | 14.11 | 14.035 | 283273 |
| 1725489600 | 13.97 | 0.04 | 0.29 | 13.88 | 14.025 | 13.87 | 269196 |
| 1725403200 | 13.93 | 0.05 | 0.36 | 13.96 | 13.98 | 13.91 | 350896 |
| 1725057600 | 13.88 | 0.11 | 0.80 | 13.79 | 13.88 | 13.75 | 259691 |
| 1724971200 | 13.77 | 0.06 | 0.44 | 13.81 | 13.8365 | 13.76 | 235903 |
| 1724884800 | 13.71 | -0.02 | -0.15 | 13.7 | 13.74 | 13.68 | 224215 |
| 1724798400 | 13.73 | 0.03 | 0.22 | 13.69 | 13.76 | 13.69 | 192363 |
| 1724712000 | 13.7 | -0.05 | -0.36 | 13.73 | 13.82 | 13.685 | 166277 |
| 1724452800 | 13.75 | 0.18 | 1.33 | 13.69 | 13.82 | 13.655 | 307257 |
| 1724366400 | 13.57 | -0.01 | -0.07 | 13.62 | 13.635 | 13.56 | 192015 |
| 1724280000 | 13.58 | 0.1 | 0.74 | 13.45 | 13.595 | 13.405 | 231439 |
| 1724193600 | 13.48 | -0.05 | -0.37 | 13.46 | 13.495 | 13.405 | 247789 |
| 1724107200 | 13.53 | 0.07 | 0.52 | 13.47 | 13.56 | 13.47 | 219108 |
| 1723848000 | 13.46 | 0.05 | 0.37 | 13.43 | 13.475 | 13.42 | 145665 |
| 1723761600 | 13.41 | 0.17 | 1.28 | 13.36 | 13.45 | 13.36 | 167117 |
| 1723675200 | 13.24 | -0.06 | -0.45 | 13.11 | 13.26 | 13.105 | 278037 |
| 1723588800 | 13.3 | 0.14 | 1.06 | 13.22 | 13.305 | 13.185 | 197072 |
| 1723502400 | 13.16 | -0.11 | -0.83 | 13.16 | 13.205 | 13.135 | 227411 |
| 1723243200 | 13.27 | -0.11 | -0.82 | 13.25 | 13.285 | 13.225 | 335641 |
| 1723156800 | 13.38 | 0.28 | 2.14 | 13.23 | 13.41 | 13.225 | 552399 |
| 1723070400 | 13.1 | -0.13 | -0.98 | 13.2 | 13.27 | 13.1 | 645326 |
| 1722984000 | 13.23 | -0.03 | -0.23 | 13.15 | 13.3 | 13.11 | 1300401 |
| 1722897600 | 13.26 | -0.19 | -1.41 | 13.21 | 13.35 | 13.2 | 455113 |
| 1722638400 | 13.45 | -0.04 | -0.30 | 13.38 | 13.46 | 13.355 | 410214 |
| 1722552000 | 13.49 | -0.02 | -0.15 | 13.61 | 13.64 | 13.42 | 504564 |
| 1722465600 | 13.51 | 0.13 | 0.97 | 13.58 | 13.6 | 13.49 | 447138 |
| 1722379200 | 13.38 | 0.02 | 0.15 | 13.47 | 13.47 | 13.345 | 314289 |
| 1722292800 | 13.36 | -0.08 | -0.60 | 13.41 | 13.44 | 13.345 | 347475 |
| 1722033600 | 13.44 | 0.13 | 0.98 | 13.41 | 13.5 | 13.38 | 534433 |
| 1721947200 | 13.31 | 0.17 | 1.29 | 13.25 | 13.4 | 13.22 | 334014 |
| 1721860800 | 13.14 | -0.05 | -0.38 | 13.26 | 13.305 | 13.125 | 373154 |
| 1721774400 | 13.19 | -0.06 | -0.45 | 13.3 | 13.3 | 13.19 | 370006 |
| 1721688000 | 13.25 | 0.17 | 1.30 | 13.27 | 13.29 | 13.205 | 277498 |
| 1721428800 | 13.08 | -0.02 | -0.15 | 13.09 | 13.145 | 13.05 | 264048 |
| 1721342400 | 13.1 | 0.07 | 0.54 | 13.17 | 13.19 | 13.07 | 424046 |
| 1721256000 | 13.03 | -0.02 | -0.15 | 13.05 | 13.115 | 13.03 | 276424 |
| 1721169600 | 13.05 | 0.02 | 0.15 | 13.02 | 13.05 | 12.99 | 323945 |
| 1721083200 | 13.03 | -0.03 | -0.23 | 13.06 | 13.12 | 13.02 | 324038 |
| 1720824000 | 13.06 | 0.13 | 1.01 | 13.05 | 13.155 | 13.03 | 391073 |
| 1720737600 | 12.93 | 0.02 | 0.15 | 12.96 | 12.995 | 12.9 | 340104 |
| 1720651200 | 12.91 | 0.05 | 0.39 | 12.9 | 12.92 | 12.855 | 165333 |
| 1720564800 | 12.86 | -0.01 | -0.08 | 12.87 | 12.9 | 12.8317 | 305448 |
| 1720478400 | 12.87 | 0 | 0.00 | 12.91 | 12.92 | 12.8324 | 329463 |
| 1720219200 | 12.87 | 0.34 | 2.71 | 12.9 | 12.91 | 12.8 | 487617 |
| 1720040640 | 12.53 | 0.12 | 0.97 | 12.5 | 12.565 | 12.49 | 122941 |
| 1719960000 | 12.41 | 0.02 | 0.16 | 12.35 | 12.41 | 12.33 | 235543 |
| 1719873600 | 12.39 | -0.02 | -0.16 | 12.49 | 12.53 | 12.37 | 232236 |
| 1719614400 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1719528000 | 12.41 | 0.15 | 1.22 | 12.42 | 12.455 | 12.39 | 236462 |
| 1719441600 | 12.26 | -0.08 | -0.65 | 12.28 | 12.3 | 12.235 | 263495 |
| 1719355200 | 12.34 | 0.03 | 0.24 | 12.35 | 12.365 | 12.3 | 355419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
