PSO - PEARSON PLC
14.73
0.030 0.204%
Share volume: 761,201
Last Updated: 05-12-2026
Printing And Publishing/Books – Publishing-Printing:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$14.70
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $14.64 | $14.64 | $14.78 | $14.78 | $14.53 | $14.53 | $14.73 | $14.73 | 761,201 | $761,201.00 |
| 05-11-2026 | $14.81 | $14.81 | $14.83 | $14.83 | $14.67 | $14.67 | $14.70 | $14.70 | 662,984 | $662,984.00 |
| 05-08-2026 | $14.95 | $14.95 | $14.95 | $14.95 | $14.77 | $14.77 | $14.86 | $14.86 | 932,445 | $932,445.00 |
| 05-07-2026 | $14.99 | $14.99 | $15.22 | $15.22 | $14.97 | $14.97 | $15.07 | $15.07 | 1,631,074 | $1,631,074.00 |
| 05-06-2026 | $15.47 | $15.47 | $15.48 | $15.48 | $15.16 | $15.16 | $15.22 | $15.22 | 1,651,699 | $1,651,699.00 |
| 05-05-2026 | $15.10 | $15.10 | $15.25 | $15.25 | $15.01 | $15.01 | $15.15 | $15.15 | 1,544,564 | $1,544,564.00 |
| 05-04-2026 | $15.03 | $15.03 | $15.05 | $15.05 | $14.82 | $14.82 | $14.89 | $14.89 | 673,456 | $673,456.00 |
| 05-01-2026 | $14.97 | $14.97 | $15.24 | $15.24 | $14.90 | $14.90 | $15.08 | $15.08 | 1,512,517 | $1,512,517.00 |
| 04-30-2026 | $14.63 | $14.63 | $14.73 | $14.73 | $14.51 | $14.51 | $14.68 | $14.68 | 1,018,433 | $1,018,433.00 |
| 04-29-2026 | $14.49 | $14.49 | $14.58 | $14.58 | $14.42 | $14.42 | $14.45 | $14.45 | 1,062,051 | $1,062,051.00 |