PSO - PEARSON PLC
14.66
0.060 0.409%
Share volume: 1,293,958
Last Updated: 04-17-2026
Printing And Publishing/Books – Publishing-Printing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$14.60
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $14.70 | $14.70 | $14.75 | $14.75 | $14.58 | $14.58 | $14.66 | $14.66 | 1,293,958 | $1,293,954.00 |
| 04-16-2026 | $14.54 | $14.54 | $14.63 | $14.63 | $14.49 | $14.49 | $14.60 | $14.60 | 1,570,454 | $1,570,454.00 |
| 04-15-2026 | $14.02 | $14.02 | $14.25 | $14.25 | $14.02 | $14.02 | $14.20 | $14.20 | 1,039,573 | $1,039,573.00 |
| 04-14-2026 | $13.78 | $13.78 | $13.98 | $13.98 | $13.76 | $13.76 | $13.95 | $13.95 | 1,433,143 | $1,433,143.00 |
| 04-13-2026 | $13.43 | $13.43 | $13.77 | $13.77 | $13.40 | $13.40 | $13.75 | $13.75 | 992,143 | $992,143.00 |
| 04-10-2026 | $13.60 | $13.60 | $13.61 | $13.61 | $13.36 | $13.36 | $13.38 | $13.38 | 811,365 | $811,365.00 |
| 04-09-2026 | $13.62 | $13.62 | $13.62 | $13.62 | $13.41 | $13.41 | $13.57 | $13.57 | 1,318,326 | $1,318,326.00 |
| 04-08-2026 | $13.79 | $13.79 | $13.81 | $13.81 | $13.42 | $13.42 | $13.45 | $13.45 | 1,310,359 | $1,310,359.00 |
| 04-07-2026 | $13.59 | $13.59 | $13.61 | $13.61 | $13.36 | $13.36 | $13.39 | $13.39 | 1,397,878 | $1,397,878.00 |
| 04-06-2026 | $13.30 | $13.30 | $13.35 | $13.35 | $13.22 | $13.22 | $13.33 | $13.33 | 490,573 | $490,573.00 |