Pearson Plc (PSO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.600150037509 | 13.33 | 13.465 | 13.28 | 240869 | 13.37540295 | DR |
| 4 | -0.39 | -2.82608695652 | 13.8 | 13.81 | 13.28 | 317603 | 13.52029697 | DR |
| 12 | 0.11 | 0.827067669173 | 13.3 | 14.2 | 13.1 | 335704 | 13.51147329 | DR |
| 26 | 0.83 | 6.59777424483 | 12.58 | 14.2 | 11.78 | 353581 | 12.87507897 | DR |
| 52 | 2.32 | 20.9197475203 | 11.09 | 14.2 | 10.84 | 348989 | 12.57436397 | DR |
| 156 | 4.58 | 51.8686296716 | 8.83 | 14.2 | 7.68 | 422363 | 10.58389746 | DR |
| 260 | 4.79 | 55.5684454756 | 8.62 | 14.2 | 5.08 | 401547 | 9.65314501 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 13.43 | 0.04 | 0.30 | 13.38 | 13.455 | 13.34 | 221132 |
| 1728686400 | 13.39 | 0.09 | 0.68 | 13.33 | 13.465 | 13.33 | 324592 |
| 1728600000 | 13.3 | -0.11 | -0.82 | 13.41 | 13.41 | 13.285 | 189697 |
| 1728513600 | 13.41 | 0.07 | 0.52 | 13.3 | 13.43 | 13.3 | 201340 |
| 1728427200 | 13.34 | 0 | 0.00 | 13.33 | 13.36 | 13.28 | 267585 |
| 1728340800 | 13.34 | -0.06 | -0.45 | 13.37 | 13.395 | 13.3101 | 282639 |
| 1728081600 | 13.4 | -0.06 | -0.45 | 13.39 | 13.44 | 13.37 | 463278 |
| 1727995200 | 13.46 | -0.05 | -0.37 | 13.41 | 13.495 | 13.365 | 342173 |
| 1727908800 | 13.51 | -0.07 | -0.52 | 13.49 | 13.56 | 13.465 | 319174 |
| 1727822400 | 13.58 | 0.01 | 0.07 | 13.58 | 13.625 | 13.48 | 380444 |
| 1727736000 | 13.57 | -0.07 | -0.51 | 13.6 | 13.615 | 13.5 | 298080 |
| 1727476800 | 13.64 | 0 | 0.00 | 13.75 | 13.77 | 13.64 | 194494 |
| 1727390400 | 13.64 | 0 | 0.00 | 13.61 | 13.675 | 13.57 | 267555 |
| 1727304000 | 13.64 | -0.06 | -0.44 | 13.71 | 13.73 | 13.64 | 190495 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
