Pearson, Plc Common Stock (PSO)

Last Price13.70

Change+0.40 (3.01%)

NYSE · Last Trade: Dec 11th, 12:19 AM EST

Historical Prices For Pearson, Plc Common Stock (PSO)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	13.63	13.72	13.56	13.70	1,005,664	13.70
12/09/2025	13.27	13.36	13.25	13.30	717,019	13.30
12/08/2025	13.17	13.19	13.03	13.06	551,054	13.06
12/05/2025	13.26	13.36	13.18	13.19	580,856	13.19
12/04/2025	13.27	13.36	13.25	13.27	873,515	13.27
12/03/2025	13.21	13.26	13.13	13.15	821,993	13.15
12/02/2025	13.07	13.15	13.04	13.08	758,082	13.08
12/01/2025	13.10	13.19	13.06	13.10	803,312	13.10
11/28/2025	13.09	13.20	13.06	13.17	372,979	13.17
11/26/2025	12.98	13.06	12.96	13.04	517,806	13.04
11/25/2025	13.00	13.08	12.95	13.01	1,003,315	13.01
11/24/2025	13.11	13.17	13.03	13.13	1,744,569	13.13
11/21/2025	13.10	13.16	13.01	13.08	756,507	13.08
11/20/2025	13.03	13.04	12.85	12.86	685,340	12.86
11/19/2025	13.11	13.17	12.98	13.02	506,574	13.02
11/18/2025	13.12	13.19	13.08	13.18	839,544	13.18
11/17/2025	13.34	13.37	13.16	13.19	1,019,185	13.19
11/14/2025	13.20	13.27	13.14	13.20	620,093	13.20
11/13/2025	13.29	13.38	13.29	13.30	588,112	13.30
11/12/2025	13.11	13.30	13.11	13.23	515,153	13.23
11/11/2025	13.28	13.36	13.27	13.30	625,776	13.30
11/10/2025	13.01	13.10	12.93	13.09	720,438	13.09
11/07/2025	12.91	13.06	12.88	13.06	920,421	13.06
11/06/2025	13.17	13.26	13.07	13.10	997,939	13.10
11/05/2025	13.69	13.81	13.68	13.69	753,935	13.69
11/04/2025	13.69	13.73	13.63	13.68	647,698	13.68
11/03/2025	13.89	13.89	13.72	13.73	703,712	13.73
10/31/2025	13.92	13.96	13.84	13.91	603,067	13.91
10/30/2025	14.01	14.17	13.99	14.05	956,933	14.05
10/29/2025	14.48	14.49	14.22	14.22	823,670	14.22
10/28/2025	14.65	14.74	14.61	14.62	489,348	14.62
10/27/2025	14.93	14.95	14.73	14.77	804,612	14.77
10/24/2025	15.05	15.06	14.94	14.94	528,011	14.94
10/23/2025	14.85	14.90	14.78	14.85	380,036	14.85
10/22/2025	14.81	14.94	14.80	14.91	667,450	14.91
10/21/2025	14.76	14.89	14.76	14.85	910,071	14.85
10/20/2025	14.70	14.76	14.58	14.61	656,070	14.61
10/17/2025	15.22	15.26	14.95	14.98	1,095,650	14.98
10/16/2025	14.50	14.71	14.43	14.67	1,168,013	14.67
10/15/2025	14.33	14.59	14.33	14.58	819,127	14.58
10/14/2025	14.07	14.23	14.07	14.23	605,534	14.23
10/13/2025	13.92	14.07	13.89	14.04	813,147	14.04
10/10/2025	14.05	14.09	13.90	13.94	974,162	13.94
10/09/2025	14.10	14.10	13.88	13.89	597,967	13.89
10/08/2025	14.31	14.32	14.13	14.21	580,580	14.21
10/07/2025	14.05	14.11	13.97	14.05	684,358	14.05
10/06/2025	14.28	14.28	14.16	14.20	553,078	14.20
10/03/2025	14.19	14.31	14.18	14.25	393,218	14.25
10/02/2025	14.17	14.25	14.14	14.22	437,646	14.22
10/01/2025	14.40	14.46	14.15	14.20	2,109,828	14.20
9/30/2025	14.14	14.20	14.11	14.16	502,512	14.16
9/29/2025	14.10	14.15	14.07	14.09	429,108	14.09
9/26/2025	13.92	13.99	13.91	13.99	283,037	13.99
9/25/2025	13.93	13.97	13.86	13.92	424,074	13.92
9/24/2025	13.85	13.93	13.84	13.88	465,300	13.88
9/23/2025	14.05	14.06	13.83	13.86	526,067	13.86
9/22/2025	14.05	14.11	14.03	14.09	477,330	14.09
9/19/2025	13.98	14.02	13.95	13.98	612,321	13.98
9/18/2025	14.18	14.21	14.12	14.14	630,183	14.14
9/17/2025	14.21	14.25	14.07	14.08	471,204	14.08
9/16/2025	14.03	14.10	14.01	14.05	383,865	14.05
9/15/2025	14.18	14.21	14.06	14.08	610,081	14.08
9/12/2025	14.34	14.36	14.20	14.21	490,426	14.21
9/11/2025	14.17	14.36	14.14	14.36	436,398	14.36