Pearson, Plc Common Stock (PSO)

Historical Prices For Pearson, Plc Common Stock (PSO)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	14.23	14.32	14.20	14.31	612,107	14.31
7/24/2025	14.36	14.40	14.25	14.26	576,054	14.26
7/23/2025	14.31	14.44	14.31	14.43	546,235	14.43
7/22/2025	14.20	14.40	14.20	14.36	538,988	14.36
7/21/2025	14.26	14.26	14.16	14.17	509,124	14.17
7/18/2025	14.31	14.31	14.16	14.19	471,919	14.19
7/17/2025	14.22	14.31	14.21	14.24	527,209	14.24
7/16/2025	14.20	14.27	14.19	14.25	670,142	14.25
7/15/2025	14.32	14.33	14.15	14.18	788,273	14.18
7/14/2025	14.28	14.35	14.26	14.32	747,859	14.32
7/11/2025	14.47	14.48	14.32	14.34	475,846	14.34
7/10/2025	14.40	14.48	14.38	14.44	624,529	14.44
7/09/2025	14.58	14.58	14.36	14.42	1,627,213	14.42
7/08/2025	14.44	14.63	14.44	14.59	542,304	14.59
7/07/2025	14.72	14.79	14.61	14.64	626,101	14.64
7/03/2025	14.83	14.90	14.82	14.89	284,966	14.89
7/02/2025	14.82	14.82	14.63	14.74	628,473	14.74
7/01/2025	15.01	15.13	15.00	15.10	564,209	15.10
6/30/2025	14.83	14.95	14.82	14.93	779,803	14.93
6/27/2025	14.87	14.93	14.79	14.86	641,269	14.86
6/26/2025	14.64	14.72	14.61	14.64	773,711	14.64
6/25/2025	14.37	14.48	14.29	14.47	1,021,668	14.47
6/24/2025	14.71	14.74	14.55	14.57	634,540	14.57
6/23/2025	14.17	14.56	14.14	14.55	851,712	14.55
6/20/2025	14.75	14.76	14.60	14.61	937,673	14.61
6/18/2025	14.58	14.65	14.55	14.58	641,136	14.58
6/17/2025	14.62	14.63	14.38	14.41	798,929	14.41
6/16/2025	14.66	14.79	14.63	14.65	726,699	14.65
6/13/2025	14.46	14.70	14.44	14.59	654,562	14.59
6/12/2025	14.91	14.91	14.76	14.84	437,472	14.84
6/11/2025	14.83	14.96	14.80	14.82	647,252	14.82
6/10/2025	14.98	14.98	14.79	14.81	688,737	14.81
6/09/2025	14.92	14.99	14.86	14.94	551,098	14.94
6/06/2025	14.99	15.02	14.93	14.98	481,737	14.98
6/05/2025	15.13	15.26	15.10	15.19	905,530	15.19
6/04/2025	15.01	15.13	14.97	15.00	684,284	15.00
6/03/2025	15.15	15.21	14.81	14.86	1,752,334	14.86
6/02/2025	15.96	16.05	15.87	16.04	553,442	16.04
5/30/2025	16.02	16.08	15.86	15.95	664,864	15.95
5/29/2025	16.17	16.18	16.09	16.13	430,714	16.13
5/28/2025	16.35	16.39	16.23	16.28	438,656	16.28
5/27/2025	16.58	16.62	16.46	16.47	509,493	16.47
5/23/2025	16.55	16.67	16.53	16.64	346,839	16.64
5/22/2025	16.58	16.64	16.43	16.56	528,077	16.56
5/21/2025	16.53	16.63	16.50	16.53	469,530	16.53
5/20/2025	16.44	16.55	16.42	16.51	631,367	16.51
5/19/2025	16.22	16.36	16.21	16.35	366,255	16.35
5/16/2025	16.12	16.23	16.10	16.21	765,168	16.21
5/15/2025	16.03	16.20	16.03	16.15	606,183	16.15
5/14/2025	15.90	16.05	15.85	15.92	667,404	15.92
5/13/2025	15.83	15.93	15.79	15.87	907,531	15.87
5/12/2025	15.65	15.70	15.55	15.63	500,668	15.63
5/09/2025	15.80	15.80	15.71	15.77	438,668	15.77
5/08/2025	15.81	15.84	15.65	15.65	546,199	15.65
5/07/2025	15.83	15.91	15.81	15.82	704,747	15.82
5/06/2025	15.77	15.89	15.72	15.83	803,371	15.83
5/05/2025	16.02	16.20	15.89	16.10	749,915	16.10
5/02/2025	15.84	16.04	15.79	16.02	811,696	16.02
5/01/2025	15.98	15.99	15.73	15.91	973,793	15.91
4/30/2025	16.06	16.27	15.96	16.25	894,303	16.25
4/29/2025	15.76	15.87	15.72	15.81	503,024	15.81
4/28/2025	15.65	15.80	15.65	15.78	637,059	15.78