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 | 1.05 | 6.63297536323 | 15.83 | 16.885 | 15.81 | 368983 | 16.16595956 | DR |
| 4 | 0.78 | 4.84472049689 | 16.1 | 16.885 | 15.215 | 499985 | 15.92371311 | DR |
| 12 | 1.5 | 9.75292587776 | 15.38 | 16.885 | 14.95 | 402319 | 15.74406165 | DR |
| 26 | 3.41 | 25.3155159614 | 13.47 | 16.885 | 13.1 | 369625 | 14.6888013 | DR |
| 52 | 4.76 | 39.2739273927 | 12.12 | 16.885 | 11.685 | 379263 | 13.56829606 | DR |
| 156 | 8.52 | 101.913875598 | 8.36 | 16.885 | 8.045 | 399646 | 11.37903299 | DR |
| 260 | 9.52 | 129.347826087 | 7.36 | 16.885 | 5.08 | 408180 | 10.02875086 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 16.29 | 0.07 | 0.43 | 16.309999 | 16.399999 | 16.25 | 407432 |
| 1738107600 | 16.219999 | 0.08 | 0.50 | 16.14 | 16.254999 | 16.14 | 407936 |
| 1738021200 | 16.14 | 0.18 | 1.13 | 15.98 | 16.16 | 15.98 | 352591 |
| 1737762000 | 15.96 | 0.11 | 0.69 | 15.83 | 15.97 | 15.81 | 307973 |
| 1737675600 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1737589200 | 15.85 | 0.06 | 0.38 | 15.92 | 15.96 | 15.83 | 280851 |
| 1737502800 | 15.79 | 0.04 | 0.25 | 15.555 | 15.81 | 15.555 | 415519 |
| 1737157200 | 15.75 | 0.06 | 0.38 | 15.81 | 15.9 | 15.71 | 577441 |
| 1737070800 | 15.69 | -0.22 | -1.38 | 15.51 | 15.72 | 15.505 | 591900 |
| 1736984400 | 15.91 | 0.15 | 0.95 | 15.91 | 15.93 | 15.805 | 423704 |
| 1736898000 | 15.76 | 0.31 | 2.01 | 15.63 | 15.94 | 15.57 | 1341952 |
| 1736811600 | 15.45 | -0.29 | -1.84 | 15.24 | 15.475 | 15.215 | 651034 |
| 1736552400 | 15.74 | -0.36 | -2.24 | 15.905 | 15.91 | 15.74 | 380673 |
| 1736379600 | 16.1 | -0.24 | -1.47 | 16.03 | 16.129999 | 16.004999 | 454503 |
| 1736293200 | 16.34 | 0.32 | 2.00 | 16.27 | 16.43 | 16.114999 | 980076 |
| 1736206800 | 16.02 | 0.05 | 0.31 | 16.0002 | 16.135 | 15.96 | 465371 |
| 1735947600 | 15.97 | -0.02 | -0.13 | 15.965 | 16.004999 | 15.91 | 143856 |
| 1735861200 | 15.99 | -0.13 | -0.81 | 16.12 | 16.125 | 15.955 | 239488 |
| 1735688400 | 16.12 | 0.06 | 0.37 | 16.059999 | 16.195 | 16.059999 | 215616 |
| 1735602000 | 16.059999 | -0.15 | -0.93 | 16.059999 | 16.11 | 15.98 | 190085 |
| 1735342800 | 16.21 | 0.05 | 0.31 | 16.17 | 16.23 | 16.114999 | 252411 |
| 1735256400 | 16.16 | 0 | 0.00 | 16.1 | 16.1695 | 16.1 | 158747 |
| 1735077840 | 16.16 | 0.22 | 1.38 | 16 | 16.165 | 16 | 122922 |
| 1734997200 | 15.94 | 0.01 | 0.06 | 15.87 | 15.98 | 15.79 | 345731 |
| 1734738000 | 15.93 | 0.11 | 0.70 | 15.78 | 15.98 | 15.78 | 769513 |
| 1734651600 | 15.82 | 0.01 | 0.06 | 15.885 | 15.895 | 15.78 | 453541 |
| 1734565200 | 15.81 | -0.34 | -2.11 | 16.1543 | 16.2 | 15.79 | 498805 |
| 1734478800 | 16.149999 | 0.04 | 0.25 | 16.12 | 16.184999 | 16.064499 | 381772 |
| 1734392400 | 16.11 | 0.02 | 0.12 | 16.129999 | 16.18 | 16.03 | 383145 |
| 1734133200 | 16.09 | 0.05 | 0.31 | 16.21 | 16.225 | 16.09 | 249607 |
| 1734046800 | 16.04 | -0.24 | -1.47 | 16.25 | 16.29 | 16.04 | 335551 |
| 1733960400 | 16.28 | 0.56 | 3.56 | 16.21 | 16.295 | 16.149999 | 358223 |
| 1733874000 | 15.72 | -0.11 | -0.69 | 15.73 | 15.75 | 15.59 | 460456 |
| 1733787600 | 15.83 | -0.07 | -0.44 | 15.97 | 16.004999 | 15.83 | 205977 |
| 1733528400 | 15.9 | -0.01 | -0.06 | 15.915 | 15.92 | 15.86 | 169452 |
| 1733442000 | 15.91 | 0.17 | 1.08 | 15.88 | 15.915 | 15.82 | 289292 |
| 1733355600 | 15.74 | 0.07 | 0.45 | 15.65 | 15.8 | 15.65 | 169949 |
| 1733269200 | 15.67 | -0.01 | -0.06 | 15.71 | 15.74 | 15.625 | 223210 |
| 1733182800 | 15.68 | 0.05 | 0.32 | 15.635 | 15.695 | 15.49 | 347131 |
| 1732917840 | 15.63 | 0.02 | 0.13 | 15.61 | 15.65 | 15.6 | 185629 |
| 1732750800 | 15.61 | 0.12 | 0.77 | 15.66 | 15.66 | 15.545 | 261455 |
| 1732664400 | 15.49 | 0.02 | 0.13 | 15.555 | 15.555 | 15.445 | 241308 |
| 1732578000 | 15.47 | 0.11 | 0.72 | 15.51 | 15.61 | 15.435 | 398087 |
| 1732318800 | 15.36 | 0.25 | 1.65 | 15.315 | 15.375 | 15.27 | 835807 |
| 1732232400 | 15.11 | 0.07 | 0.47 | 15.09 | 15.17 | 15.07 | 336249 |
| 1732146000 | 15.04 | -0.16 | -1.05 | 15.12 | 15.145 | 15 | 498524 |
| 1732059600 | 15.2 | -0.04 | -0.26 | 15 | 15.22 | 14.98 | 782047 |
| 1731973200 | 15.24 | 0.22 | 1.46 | 15.04 | 15.26 | 15.035 | 495657 |
| 1731714000 | 15.02 | -0.08 | -0.53 | 15.08 | 15.08 | 14.95 | 263776 |
| 1731627600 | 15.1 | 0.01 | 0.07 | 15.12 | 15.18 | 15.08 | 471181 |
| 1731541200 | 15.09 | -0.35 | -2.27 | 15.21 | 15.21 | 15.03 | 294022 |
| 1731454800 | 15.44 | -0.16 | -1.03 | 15.5 | 15.53 | 15.35 | 280236 |
| 1731368400 | 15.6 | 0.08 | 0.52 | 15.62 | 15.65 | 15.5506 | 268565 |
| 1731109200 | 15.52 | 0.17 | 1.11 | 15.38 | 15.54 | 15.37 | 322415 |
| 1731022800 | 15.35 | 0.08 | 0.52 | 15.38 | 15.45 | 15.275 | 419906 |
| 1730936400 | 15.27 | -0.13 | -0.84 | 15.22 | 15.295 | 15.03 | 441828 |
| 1730850000 | 15.4 | 0.5 | 3.36 | 15.22 | 15.42 | 15.22 | 428906 |
| 1730763600 | 14.9 | 0.02 | 0.13 | 14.89 | 14.98 | 14.855 | 568607 |
| 1730500800 | 14.88 | 0.28 | 1.92 | 14.91 | 14.97 | 14.8 | 700232 |
| 1730414400 | 14.6 | -0.06 | -0.41 | 14.72 | 14.725 | 14.575 | 646614 |
| 1730328000 | 14.66 | 0.15 | 1.03 | 14.63 | 14.775 | 14.61 | 634570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
