Indicators

Pearson Plc ADR (NY: PSO )

12.07 +0.16 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.94	10.95	10.85	10.85	315,566	-0.17(-1.52%)
May 27, 2021	11.13	11.16	10.90	11.01	443,200	-0.08(-0.75%)
May 26, 2021	11.15	11.18	11.09	11.10	152,390	-0.06(-0.58%)
May 25, 2021	11.18	11.21	11.12	11.16	260,133	-0.02(-0.17%)
May 24, 2021	11.08	11.19	11.08	11.18	211,510	+0.11(+1.01%)
May 21, 2021	10.99	11.09	10.98	11.07	306,327	-0.15(-1.32%)
May 20, 2021	11.12	11.23	11.11	11.22	201,164	+0.03(+0.25%)
May 19, 2021	11.03	11.25	11.00	11.19	296,526	-0.04(-0.33%)
May 18, 2021	11.35	11.38	11.23	11.23	261,502	-0.22(-1.95%)
May 17, 2021	11.30	11.49	11.30	11.45	470,536	+0.13(+1.15%)
May 14, 2021	11.26	11.35	11.24	11.32	190,383	+0.20(+1.84%)
May 13, 2021	11.02	11.13	10.98	11.12	345,056	+0.06(+0.59%)
May 12, 2021	11.20	11.32	11.02	11.05	557,996	-0.05(-0.42%)
May 11, 2021	10.97	11.15	10.95	11.10	734,885	+0.07(+0.67%)
May 10, 2021	10.98	11.13	10.92	11.02	406,859	+0.02(+0.17%)
May 07, 2021	10.88	11.02	10.87	11.00	258,811	+0.31(+2.86%)
May 06, 2021	10.72	10.76	10.65	10.70	259,436	+0.20(+1.86%)
May 05, 2021	10.46	10.51	10.39	10.50	276,475	+0.21(+2.08%)
May 04, 2021	10.36	10.41	10.23	10.29	268,168	-0.49(-4.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.