Dark

PSO
Pearson plc
stock NYSE ADR

At Close

Jun 30, 2026 3:59:57 PM EDT

15.88USD+1.828%(+0.29)765,705

13.52Bid 17.97Ask 4.45Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

15.74USD+0.962%(+0.15)5,599

After-hours

Jun 30, 2026 4:10:30 PM EDT

15.89USD+0.094%(+0.02)54,938

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	15.7600	15.9100	15.7500	15.8800	+1.860%	765,705	0.000%
2026-06-29	15.7600	15.7800	15.5700	15.5900	+0.322%	595,959	+1.860%
2026-06-26	15.2000	15.5500	15.1900	15.5400	+2.710%	616,088	+2.188%
2026-06-25	15.1600	15.2900	15.1300	15.1300	+0.465%	626,305	+4.957%
2026-06-24	14.9600	15.1400	14.9600	15.0600	+0.467%	486,604	+5.445%
2026-06-23	14.9900	15.0700	14.9300	14.9900	+0.469%	753,609	+5.937%
2026-06-22	14.9700	15.0500	14.9150	14.9200	+0.269%	704,472	+6.434%
2026-06-18	14.8800	14.9500	14.7900	14.8800	-1.976%	1,017,825	+6.720%
2026-06-17	15.2800	15.3750	15.1500	15.1800	-0.719%	826,846	+4.611%
2026-06-16	15.2000	15.3050	15.0533	15.2900	+0.262%	777,813	+3.859%
2026-06-15	15.4600	15.5100	15.2000	15.2500	-1.038%	604,617	+4.131%
2026-06-12	15.3100	15.4200	15.1600	15.4100	+0.522%	777,728	+3.050%
2026-06-11	15.3400	15.4800	15.1500	15.3300	-0.065%	1,150,224	+3.588%
2026-06-10	15.1700	15.4500	15.0850	15.3400	-0.904%	1,007,066	+3.520%
2026-06-09	15.4900	15.5400	15.3900	15.4800	+0.194%	825,501	+2.584%
2026-06-08	15.3800	15.5300	15.3344	15.4500	-0.707%	691,956	+2.783%
2026-06-05	15.6100	15.6400	15.4700	15.5600	+1.699%	856,857	+2.057%
2026-06-04	15.3300	15.4800	15.2900	15.3000	+2.000%	639,233	+3.791%
2026-06-03	15.1500	15.1600	14.8000	15.0000	-1.251%	886,380	+5.867%
2026-06-02	15.1900	15.3000	15.1300	15.1900	-0.524%	1,021,290	+4.542%
2026-06-01	15.0100	15.3200	14.9600	15.2700	+3.036%	961,424	+3.995%
2026-05-29	14.7200	15.0600	14.6900	14.8200	-1.266%	1,210,413	+7.152%
2026-05-28	15.0200	15.1300	14.9500	15.0100	-0.662%	1,031,407	+5.796%
2026-05-27	14.9700	15.1200	14.9150	15.1100	-0.592%	1,000,966	+5.096%
2026-05-26	15.2000	15.2700	15.0500	15.2000	+0.066%	992,589	+4.474%
2026-05-22	15.0400	15.2350	15.0400	15.1900	+0.397%	990,153	+4.542%
2026-05-21	15.0600	15.1700	14.9900	15.1300	-0.198%	540,286	+4.957%
2026-05-20	14.9900	15.2000	14.9250	15.1600	+0.198%	685,987	+4.749%
2026-05-19	15.3200	15.3550	15.1300	15.1300	-1.046%	675,984	+4.957%
2026-05-18	14.8700	15.3100	14.8700	15.2900	+4.942%	972,790	+3.859%
2026-05-15	14.5700	14.6400	14.5050	14.5700	-0.884%	588,564	+8.991%
2026-05-14	14.8000	14.8850	14.6850	14.7000	+0.204%	891,029	+8.027%
2026-05-13	14.6300	14.7000	14.4650	14.6700	-0.407%	685,426	+8.248%
2026-05-12	14.6400	14.7800	14.5300	14.7300	+0.204%	784,951	+7.807%
2026-05-11	14.8100	14.8300	14.6700	14.7000	-1.077%	662,985	+8.027%
2026-05-08	14.9500	14.9500	14.7700	14.8600	-1.393%	932,445	+6.864%
2026-05-07	14.9900	15.2150	14.9700	15.0700	-0.986%	1,631,075	+5.375%
2026-05-06	15.4700	15.4800	15.1550	15.2200	+0.462%	1,651,700	+4.336%
2026-05-05	15.1000	15.2450	15.0100	15.1500	+1.746%	1,544,564	+4.818%
2026-05-04	15.0300	15.0450	14.8150	14.8900	-1.260%	673,456	+6.649%
2026-05-01	14.9700	15.2350	14.9000	15.0800	+2.725%	1,512,518	+5.305%
2026-04-30	14.6300	14.7300	14.5100	14.6800	+1.592%	1,018,433	+8.174%
2026-04-29	14.4900	14.5800	14.4200	14.4500	+0.069%	1,062,052	+9.896%
2026-04-28	14.4500	14.5300	14.4100	14.4400	-0.824%	477,656	+9.972%
2026-04-27	14.5200	14.6100	14.4900	14.5600	+0.622%	717,225	+9.066%
2026-04-24	14.5600	14.5662	14.3900	14.4700	+0.208%	1,193,084	+9.744%
2026-04-23	14.6500	14.6650	14.3350	14.4400	-2.102%	940,474	+9.972%
2026-04-22	14.7400	14.8650	14.7113	14.7500	+0.683%	901,123	+7.661%
2026-04-21	14.7200	14.8550	14.6500	14.6500	-0.068%	1,357,164	+8.396%
2026-04-20	14.5500	14.6750	14.5100	14.6600	0.000%	1,375,824	+8.322%
2026-04-17	14.7000	14.7488	14.5800	14.6600	+0.411%	1,293,959	+8.322%
2026-04-16	14.5400	14.6250	14.4900	14.6000	+2.817%	1,570,455	+8.767%
2026-04-15	14.0200	14.2450	14.0200	14.2000	+1.792%	1,039,574	+11.831%
2026-04-14	13.7800	13.9750	13.7600	13.9500	+1.455%	1,433,144	+13.835%
2026-04-13	13.4300	13.7700	13.4000	13.7500	+2.765%	992,143	+15.491%
2026-04-10	13.6000	13.6100	13.3600	13.3800	-1.400%	811,365	+18.685%
2026-04-09	13.6200	13.6200	13.4100	13.5700	+0.892%	1,318,326	+17.023%
2026-04-08	13.7900	13.8100	13.4200	13.4500	+0.448%	1,310,359	+18.067%
2026-04-07	13.5900	13.6100	13.3550	13.3900	+0.450%	1,397,878	+18.596%
2026-04-06	13.3000	13.3500	13.2200	13.3300	+0.150%	490,574	+19.130%
2026-04-02	13.1700	13.3700	13.1200	13.3100	+1.294%	1,000,069	+19.309%
2026-04-01	13.1500	13.1900	12.9350	13.1400	+0.076%	917,226	+20.852%
2026-03-31	13.1100	13.2600	12.9800	13.1300	+2.338%	1,162,706	+20.944%
2026-03-30	12.7200	12.9050	12.6500	12.8300	+1.906%	1,251,278	+23.772%
2026-03-27	12.7600	12.7600	12.5800	12.5900	-1.332%	1,377,046	+26.132%
2026-03-26	12.8000	12.9350	12.7600	12.7600	-0.390%	955,386	+24.451%
2026-03-25	12.6900	12.8500	12.6200	12.8100	+0.549%	1,411,097	+23.966%
2026-03-24	12.7500	12.8100	12.6724	12.7400	-0.624%	1,467,926	+24.647%
2026-03-23	12.9000	12.9850	12.6700	12.8200	+0.628%	1,810,420	+23.869%
2026-03-20	12.8600	12.8600	12.6880	12.7400	-3.191%	1,706,170	+24.647%
2026-03-19	13.0700	13.2400	13.0600	13.1600	+0.305%	1,020,268	+20.669%
2026-03-18	13.4000	13.4900	13.1200	13.1200	-1.130%	992,474	+21.037%
2026-03-17	13.2500	13.3800	13.2500	13.2700	+0.378%	937,717	+19.668%
2026-03-16	13.0900	13.2575	13.0500	13.2200	+1.148%	1,091,917	+20.121%
2026-03-13	13.0400	13.1600	13.0150	13.0700	+0.077%	1,004,737	+21.500%
2026-03-12	13.1800	13.3000	13.0200	13.0600	-0.609%	1,243,965	+21.593%
2026-03-11	13.2300	13.2900	13.0450	13.1400	+0.382%	1,290,104	+20.852%
2026-03-10	13.4200	13.4400	13.0300	13.0900	-0.683%	1,544,639	+21.314%
2026-03-09	13.1700	13.2000	13.0500	13.1800	+0.457%	1,340,615	+20.486%
2026-03-06	12.8900	13.1200	12.8550	13.1200	+0.536%	975,096	+21.037%
2026-03-05	13.0200	13.1500	12.9400	13.0500	-0.382%	1,001,887	+21.686%
2026-03-04	12.8800	13.1100	12.8700	13.1000	+1.708%	1,013,987	+21.221%
2026-03-03	12.6100	12.9600	12.5500	12.8800	+0.468%	1,021,414	+23.292%
2026-03-02	12.7000	12.8700	12.6550	12.8200	-0.620%	1,155,441	+23.869%
2026-02-27	12.7800	13.0950	12.7500	12.9000	-0.922%	1,811,005	+23.101%
2026-02-26	12.8900	13.0300	12.8500	13.0200	+1.481%	1,302,460	+21.966%
2026-02-25	12.7300	12.8600	12.6650	12.8300	+1.423%	672,597	+23.772%
2026-02-24	12.5900	12.7700	12.5700	12.6500	+1.443%	1,027,609	+25.534%
2026-02-23	12.5500	12.6050	12.4500	12.4700	-1.110%	1,071,054	+27.346%
2026-02-20	12.5300	12.6300	12.4900	12.6100	+1.123%	729,135	+25.932%
2026-02-19	12.4600	12.5200	12.4100	12.4700	-0.953%	1,161,535	+27.346%
2026-02-18	12.5700	12.6850	12.5400	12.5900	-0.238%	947,240	+26.132%
2026-02-17	12.5500	12.6300	12.4200	12.6200	+0.478%	946,610	+25.832%
2026-02-13	12.4500	12.5600	12.3600	12.5600	+1.618%	1,307,707	+26.433%
2026-02-12	12.5300	12.6000	12.2250	12.3600	+1.728%	1,471,063	+28.479%
2026-02-11	12.1200	12.2200	12.0250	12.1500	-1.460%	1,227,734	+30.700%
2026-02-10	12.3000	12.4800	12.3000	12.3300	+0.735%	1,275,432	+28.792%
2026-02-09	12.3100	12.3500	12.1250	12.2400	-0.163%	1,137,252	+29.739%
2026-02-06	12.1200	12.2750	12.0712	12.2600	+1.658%	1,204,669	+29.527%
2026-02-05	12.1800	12.2450	12.0250	12.0600	-1.792%	1,631,540	+31.675%
2026-02-04	12.1200	12.3500	12.0200	12.2800	+0.409%	2,311,213	+29.316%
2026-02-03	12.4700	12.5250	12.1200	12.2300	-7.559%	2,598,582	+29.845%
2026-02-02	13.1100	13.2500	13.0400	13.2300	+0.532%	1,175,914	+20.030%
2026-01-30	13.1800	13.2100	13.0000	13.1600	+0.381%	1,257,411	+20.669%
2026-01-29	13.0700	13.1250	12.9350	13.1100	+0.769%	1,274,400	+21.129%
2026-01-28	13.1300	13.2950	13.0000	13.0100	+0.308%	1,388,651	+22.060%
2026-01-27	13.0700	13.1000	12.8600	12.9700	-1.369%	1,067,899	+22.436%
2026-01-26	13.2100	13.2700	13.1200	13.1500	-0.076%	1,028,364	+20.760%
2026-01-23	13.0600	13.1800	12.9650	13.1600	+1.779%	934,737	+20.669%
2026-01-22	12.7900	13.0000	12.7900	12.9300	+1.571%	974,515	+22.815%
2026-01-21	12.7700	12.8100	12.6400	12.7300	+2.414%	1,092,823	+24.745%
2026-01-20	12.5600	12.6500	12.4200	12.4300	-0.241%	1,018,856	+27.755%
2026-01-16	12.6300	12.6400	12.4600	12.4600	-3.486%	1,257,895	+27.448%
2026-01-15	13.2500	13.2994	12.9000	12.9100	-0.616%	961,434	+23.005%
2026-01-14	13.4000	13.4600	12.9400	12.9900	-9.729%	2,808,500	+22.248%
2026-01-13	14.7600	14.8400	14.3400	14.3900	+0.139%	840,787	+10.354%
2026-01-12	14.4300	14.4500	14.3500	14.3700	+0.913%	528,893	+10.508%
2026-01-09	14.1900	14.2500	14.1400	14.2400	+0.141%	558,861	+11.517%
2026-01-08	14.0300	14.2350	14.0300	14.2200	+0.637%	550,789	+11.674%
2026-01-07	14.2600	14.3200	14.1300	14.1300	-0.212%	684,543	+12.385%
2026-01-06	14.0200	14.1850	14.0200	14.1600	+0.568%	604,524	+12.147%
2026-01-05	13.8700	14.1500	13.8100	14.0800	+2.774%	1,049,247	+12.784%
2026-01-02	13.7700	13.7700	13.5500	13.7000	-2.422%	808,621	+15.912%
2025-12-31	14.0700	14.0750	14.0200	14.0400	-0.567%	289,155	+13.105%
2025-12-30	14.1000	14.1600	14.0887	14.1200	+0.213%	444,981	+12.465%
2025-12-29	14.1800	14.2100	14.0500	14.0900	-0.775%	545,233	+12.704%
2025-12-26	14.1900	14.2250	14.1500	14.2000	+0.212%	289,043	+11.831%
2025-12-24	14.1700	14.1975	14.1600	14.1700	+0.354%	143,456	+12.068%
2025-12-23	14.1400	14.1550	14.1000	14.1200	+0.142%	420,245	+12.465%
2025-12-22	14.0300	14.1550	14.0000	14.1000	+0.213%	494,603	+12.624%
2025-12-19	14.0800	14.1450	14.0350	14.0700	-0.213%	957,350	+12.864%
2025-12-18	14.0400	14.1700	14.0300	14.1000	+0.356%	721,748	+12.624%
2025-12-17	13.9400	14.0950	13.9400	14.0500	+0.789%	694,120	+13.025%
2025-12-16	13.9100	13.9750	13.8650	13.9400	-0.357%	680,951	+13.917%
2025-12-15	14.1000	14.1400	13.9000	13.9900	+0.287%	869,793	+13.510%
2025-12-12	13.9000	13.9850	13.8600	13.9500	+0.072%	630,583	+13.835%
2025-12-11	13.9500	14.0600	13.9100	13.9400	+1.752%	1,198,891	+13.917%
2025-12-10	13.6300	13.7250	13.5650	13.7000	+3.008%	1,003,864	+15.912%
2025-12-09	13.2700	13.3550	13.2500	13.3000	+1.838%	716,198	+19.398%
2025-12-08	13.1700	13.1850	13.0300	13.0600	-0.986%	683,712	+21.593%
2025-12-05	13.2600	13.3550	13.1800	13.1900	-0.603%	580,656	+20.394%
2025-12-04	13.2700	13.3600	13.2500	13.2700	+0.913%	872,715	+19.668%
2025-12-03	13.2100	13.2600	13.1300	13.1500	+0.535%	821,403	+20.760%
2025-12-02	13.0700	13.1550	13.0450	13.0800	-0.153%	756,932	+21.407%
2025-12-01	13.1000	13.1900	13.0650	13.1000	-0.532%	801,492	+21.221%
2025-11-28	13.0900	13.2000	13.0650	13.1700	+0.997%	372,679	+20.577%
2025-11-26	12.9800	13.0650	12.9600	13.0400	+0.231%	517,106	+21.779%
2025-11-25	13.0000	13.0800	12.9500	13.0100	-0.914%	1,003,015	+22.060%
2025-11-24	13.1100	13.1700	13.0250	13.1300	+0.382%	1,743,789	+20.944%
2025-11-21	13.1000	13.1600	13.0100	13.0800	+1.711%	755,381	+21.407%
2025-11-20	13.0300	13.0450	12.8500	12.8600	-1.229%	684,763	+23.484%
2025-11-19	13.1100	13.1700	12.9800	13.0200	-1.214%	505,762	+21.966%
2025-11-18	13.1200	13.1900	13.0800	13.1800	-0.076%	838,949	+20.486%
2025-11-17	13.3400	13.3700	13.1600	13.1900	-0.076%	1,018,162	+20.394%
2025-11-14	13.2000	13.2650	13.1400	13.2000	-0.752%	620,093	+20.303%
2025-11-13	13.2900	13.3850	13.2900	13.3000	+0.529%	588,112	+19.398%
2025-11-12	13.1100	13.3000	13.1100	13.2300	-0.526%	515,153	+20.030%
2025-11-11	13.2800	13.3600	13.2700	13.3000	+1.604%	624,676	+19.398%
2025-11-10	13.0100	13.0950	12.9250	13.0900	+0.230%	719,309	+21.314%
2025-11-07	12.9100	13.0650	12.8800	13.0600	-0.305%	919,193	+21.593%
2025-11-06	13.1700	13.2600	13.0700	13.1000	-4.310%	997,939	+21.221%
2025-11-05	13.6900	13.8150	13.6800	13.6900	+0.073%	753,937	+15.997%
2025-11-04	13.6900	13.7300	13.6300	13.6800	-0.364%	647,698	+16.082%
2025-11-03	13.8900	13.8900	13.7200	13.7300	-1.294%	703,738	+15.659%
2025-10-31	13.9200	13.9600	13.8400	13.9100	-0.996%	601,776	+14.162%
2025-10-30	14.0100	14.1700	13.9900	14.0500	-1.195%	956,933	+13.025%
2025-10-29	14.4800	14.4900	14.2200	14.2200	-2.736%	823,670	+11.674%
2025-10-28	14.6500	14.7450	14.6120	14.6200	-1.016%	489,348	+8.618%
2025-10-27	14.9300	14.9500	14.7300	14.7700	-1.138%	804,612	+7.515%
2025-10-24	15.0500	15.0600	14.9400	14.9400	+0.606%	527,604	+6.292%
2025-10-23	14.8500	14.9000	14.7750	14.8500	-0.402%	380,036	+6.936%
2025-10-22	14.8100	14.9400	14.8000	14.9100	+0.404%	666,955	+6.506%
2025-10-21	14.7600	14.8950	14.7600	14.8500	+1.643%	909,655	+6.936%
2025-10-20	14.7000	14.7550	14.5800	14.6100	-2.470%	656,070	+8.693%
2025-10-17	15.2200	15.2600	14.9535	14.9800	+2.113%	1,095,650	+6.008%
2025-10-16	14.5000	14.7100	14.4300	14.6700	+0.617%	1,168,013	+8.248%
2025-10-15	14.3300	14.5900	14.3300	14.5800	+2.460%	819,127	+8.916%
2025-10-14	14.0700	14.2300	14.0700	14.2300	+1.353%	605,534	+11.595%
2025-10-13	13.9200	14.0750	13.8900	14.0400	+0.717%	813,147	+13.105%
2025-10-10	14.0500	14.0900	13.9050	13.9400	+0.360%	974,162	+13.917%
2025-10-09	14.1000	14.1000	13.8800	13.8900	-2.252%	597,967	+14.327%
2025-10-08	14.3100	14.3200	14.1300	14.2100	+1.139%	580,580	+11.752%
2025-10-07	14.0500	14.1050	13.9750	14.0500	-1.056%	684,383	+13.025%
2025-10-06	14.2800	14.2800	14.1600	14.2000	-0.351%	553,078	+11.831%
2025-10-03	14.1900	14.3100	14.1800	14.2500	+0.211%	393,218	+11.439%
2025-10-02	14.1700	14.2500	14.1450	14.2200	+0.141%	437,646	+11.674%
2025-10-01	14.4000	14.4600	14.1500	14.2000	+0.282%	2,109,828	+11.831%
2025-09-30	14.1400	14.2000	14.1100	14.1600	+0.497%	502,512	+12.147%
2025-09-29	14.1000	14.1500	14.0700	14.0900	+0.715%	429,108	+12.704%
2025-09-26	13.9200	13.9950	13.9150	13.9900	+0.503%	283,037	+13.510%
2025-09-25	13.9300	13.9700	13.8601	13.9200	+0.288%	424,074	+14.080%
2025-09-24	13.8500	13.9300	13.8350	13.8800	+0.144%	465,300	+14.409%
2025-09-23	14.0500	14.0650	13.8300	13.8600	-1.632%	526,067	+14.574%
2025-09-22	14.0500	14.1100	14.0300	14.0900	+0.787%	477,330	+12.704%
2025-09-19	13.9800	14.0200	13.9500	13.9800	-1.132%	612,321	+13.591%
2025-09-18	14.1800	14.2150	14.1200	14.1400	+0.426%	630,183	+12.306%
2025-09-17	14.2100	14.2500	14.0700	14.0800	+0.214%	471,204	+12.784%
2025-09-16	14.0300	14.0950	14.0100	14.0500	-0.213%	383,865	+13.025%
2025-09-15	14.1800	14.2050	14.0600	14.0800	-0.915%	610,081	+12.784%
2025-09-12	14.3400	14.3600	14.1950	14.2100	-1.045%	490,426	+11.752%
2025-09-11	14.1700	14.3600	14.1450	14.3600	+2.279%	436,398	+10.585%
2025-09-10	14.1500	14.1500	13.9900	14.0400	-1.404%	577,471	+13.105%
2025-09-09	14.2600	14.3150	14.2301	14.2400	+0.141%	431,783	+11.517%
2025-09-08	14.2100	14.2550	14.1450	14.2200	+0.211%	445,213	+11.674%
2025-09-05	14.1600	14.2300	14.1100	14.1900	-0.630%	736,318	+11.910%
2025-09-04	14.2300	14.2950	14.1750	14.2800	+1.420%	715,828	+11.204%
2025-09-03	14.1200	14.1550	14.0400	14.0800	-3.363%	815,211	+12.784%
2025-09-02	14.5700	14.6500	14.5100	14.5700	0.000%	559,413	+8.991%
2025-08-29	14.5800	14.6765	14.5600	14.5700	-0.614%	248,468	+8.991%
2025-08-28	14.6600	14.7050	14.6200	14.6600	-0.745%	357,887	+8.322%
2025-08-27	14.6500	14.7800	14.6400	14.7700	+0.613%	353,494	+7.515%
2025-08-26	14.8100	14.8200	14.6150	14.6800	-0.609%	608,418	+8.174%
2025-08-25	14.8100	14.8400	14.7500	14.7700	-0.672%	365,455	+7.515%
2025-08-22	14.7900	14.9250	14.7900	14.8700	+0.677%	475,930	+6.792%
2025-08-21	14.8200	14.8250	14.7500	14.7700	+0.136%	448,654	+7.515%
2025-08-20	14.7700	14.8200	14.7300	14.7500	+0.545%	513,746	+7.661%
2025-08-19	14.5300	14.7000	14.5300	14.6700	+0.964%	415,661	+8.248%
2025-08-18	14.4400	14.5500	14.4300	14.5300	+0.554%	534,361	+9.291%
2025-08-15	14.4100	14.4700	14.3750	14.4500	-0.687%	450,636	+9.896%
2025-08-14	14.5000	14.5600	14.4950	14.5500	+0.276%	620,244	+9.141%
2025-08-13	14.4400	14.5350	14.3900	14.5100	+0.415%	540,043	+9.442%
2025-08-12	14.4000	14.4600	14.2150	14.4500	-0.345%	688,992	+9.896%
2025-08-11	14.5200	14.5400	14.4850	14.5000	+0.277%	372,224	+9.517%
2025-08-08	14.3200	14.5100	14.3100	14.4600	-0.891%	512,444	+9.820%
2025-08-07	14.6100	14.6550	14.5200	14.5900	+0.899%	673,710	+8.842%
2025-08-06	14.5800	14.5800	14.4100	14.4600	-3.342%	1,036,247	+9.820%
2025-08-05	15.0600	15.0800	14.9000	14.9600	-0.067%	993,699	+6.150%
2025-08-04	15.0300	15.1000	14.9300	14.9700	0.000%	1,391,191	+6.079%
2025-08-01	15.2400	15.2500	14.9500	14.9700	+5.200%	2,051,552	+6.079%
2025-07-31	14.2800	14.3200	14.2000	14.2300	+0.353%	747,535	+11.595%
2025-07-30	14.2100	14.2600	14.1550	14.1800	0.000%	869,699	+11.989%
2025-07-29	14.2300	14.2450	14.1700	14.1800	+0.212%	489,247	+11.989%
2025-07-28	14.2300	14.2500	14.1250	14.1500	-1.118%	527,136	+12.226%
2025-07-25	14.2300	14.3200	14.1950	14.3100	+0.351%	612,107	+10.971%
2025-07-24	14.3600	14.4000	14.2500	14.2600	-1.178%	576,154	+11.360%
2025-07-23	14.3100	14.4400	14.3100	14.4300	+0.487%	546,235	+10.049%
2025-07-22	14.2000	14.4000	14.2000	14.3600	+1.341%	538,988	+10.585%
2025-07-21	14.2600	14.2600	14.1600	14.1700	-0.141%	509,124	+12.068%
2025-07-18	14.3100	14.3100	14.1600	14.1900	-0.351%	471,919	+11.910%
2025-07-17	14.2200	14.3100	14.2100	14.2400	-0.070%	527,209	+11.517%
2025-07-16	14.2000	14.2650	14.1850	14.2500	+0.494%	670,342	+11.439%
2025-07-15	14.3200	14.3300	14.1500	14.1800	-0.978%	788,273	+11.989%
2025-07-14	14.2800	14.3500	14.2550	14.3200	-0.139%	747,859	+10.894%
2025-07-11	14.4700	14.4800	14.3200	14.3400	-0.693%	475,846	+10.739%
2025-07-10	14.4000	14.4800	14.3850	14.4400	+0.139%	624,529	+9.972%
2025-07-09	14.5800	14.5800	14.3550	14.4200	-1.165%	1,627,213	+10.125%
2025-07-08	14.4400	14.6300	14.4350	14.5900	-0.342%	542,304	+8.842%
2025-07-07	14.7200	14.7950	14.6100	14.6400	-1.679%	626,101	+8.470%
2025-07-03	14.8300	14.9050	14.8200	14.8900	+1.018%	284,966	+6.649%
2025-07-02	14.8200	14.8200	14.6350	14.7400	-2.384%	628,473	+7.734%
2025-07-01	15.0100	15.1300	15.0000	15.1000	+1.139%	564,209	+5.166%
2025-06-30	14.8300	14.9450	14.8200	14.9300	+0.471%	779,803	+6.363%
2025-06-27	14.8700	14.9250	14.7946	14.8600	+1.503%	641,269	+6.864%
2025-06-26	14.6400	14.7200	14.6100	14.6400	+1.175%	773,811	+8.470%
2025-06-25	14.3700	14.4850	14.2950	14.4700	-0.686%	1,021,668	+9.744%
2025-06-24	14.7100	14.7450	14.5550	14.5700	+0.137%	634,540	+8.991%
2025-06-23	14.1700	14.5600	14.1400	14.5500	-0.411%	851,712	+9.141%
2025-06-20	14.7500	14.7600	14.6000	14.6100	+0.206%	937,673	+8.693%
2025-06-18	14.5800	14.6550	14.5550	14.5800	+1.180%	641,136	+8.916%
2025-06-17	14.6200	14.6250	14.3850	14.4100	-1.638%	798,929	+10.201%
2025-06-16	14.6600	14.7900	14.6300	14.6500	+0.411%	726,699	+8.396%
2025-06-13	14.4600	14.6950	14.4400	14.5900	-1.685%	654,562	+8.842%
2025-06-12	14.9100	14.9100	14.7550	14.8400	+0.135%	437,472	+7.008%
2025-06-11	14.8300	14.9600	14.8000	14.8200	+0.068%	647,252	+7.152%
2025-06-10	14.9800	14.9800	14.7850	14.8100	-0.870%	688,737	+7.225%
2025-06-09	14.9200	14.9950	14.8550	14.9400	-0.267%	551,098	+6.292%
2025-06-06	14.9900	15.0200	14.9300	14.9800	-1.382%	481,737	+6.008%
2025-06-05	15.1300	15.2550	15.1000	15.1900	+1.267%	905,530	+4.542%
2025-06-04	15.0100	15.1350	14.9700	15.0000	+0.942%	684,284	+5.867%
2025-06-03	15.1500	15.2100	14.8150	14.8600	-7.357%	1,752,536	+6.864%
2025-06-02	15.9600	16.0500	15.8700	16.0400	+0.564%	553,442	-0.998%
2025-05-30	16.0200	16.0757	15.8600	15.9500	-1.116%	664,864	-0.439%
2025-05-29	16.1700	16.1850	16.0900	16.1300	-0.921%	430,714	-1.550%
2025-05-28	16.3500	16.3850	16.2250	16.2800	-1.154%	438,656	-2.457%
2025-05-27	16.5800	16.6200	16.4600	16.4700	-1.022%	509,494	-3.582%
2025-05-23	16.5500	16.6700	16.5300	16.6400	+0.483%	346,839	-4.567%
2025-05-22	16.5800	16.6450	16.4300	16.5600	+0.181%	528,077	-4.106%
2025-05-21	16.5300	16.6300	16.5050	16.5300	+0.121%	469,530	-3.932%
2025-05-20	16.4400	16.5500	16.4200	16.5100	+0.979%	631,367	-3.816%
2025-05-19	16.2200	16.3600	16.2150	16.3500	+0.864%	366,255	-2.875%
2025-05-16	16.1200	16.2300	16.1000	16.2100	+0.372%	764,818	-2.036%
2025-05-15	16.0300	16.1950	16.0300	16.1500	+1.445%	606,183	-1.672%
2025-05-14	15.9000	16.0550	15.8500	15.9200	+0.315%	667,404	-0.251%
2025-05-13	15.8300	15.9250	15.7900	15.8700	+1.536%	907,531	+0.063%
2025-05-12	15.6500	15.6950	15.5500	15.6300	-0.888%	500,668	+1.599%
2025-05-09	15.8000	15.8050	15.7100	15.7700	+0.767%	438,668	+0.698%
2025-05-08	15.8100	15.8350	15.6500	15.6500	-1.075%	546,199	+1.470%
2025-05-07	15.8300	15.9100	15.8100	15.8200	-0.063%	704,747	+0.379%
2025-05-06	15.7700	15.8900	15.7250	15.8300	-1.677%	803,371	+0.316%
2025-05-05	16.0200	16.2000	15.8900	16.1000	+0.499%	749,915	-1.366%
2025-05-02	15.8400	16.0400	15.7900	16.0200	+0.691%	811,696	-0.874%
2025-05-01	15.9800	15.9900	15.7350	15.9100	-2.092%	973,793	-0.189%
2025-04-30	16.0600	16.2700	15.9650	16.2500	+2.783%	894,303	-2.277%
2025-04-29	15.7600	15.8650	15.7200	15.8100	+0.190%	503,024	+0.443%
2025-04-28	15.6500	15.8000	15.6500	15.7800	+0.574%	637,059	+0.634%
2025-04-25	15.8300	15.8300	15.5300	15.6900	-1.196%	676,794	+1.211%
2025-04-24	15.7600	15.9200	15.7500	15.8800	+0.889%	588,257	0.000%
2025-04-23	15.8000	15.9200	15.6500	15.7400	-0.569%	1,060,231	+0.889%
2025-04-22	15.7200	15.8400	15.6900	15.8300	+1.280%	661,725	+0.316%
2025-04-21	15.7300	15.7900	15.5700	15.6300	-0.825%	444,414	+1.599%
2025-04-17	15.7500	15.8700	15.7200	15.7600	+0.961%	604,969	+0.761%
2025-04-16	15.7900	15.8450	15.5430	15.6100	-1.638%	967,911	+1.730%
2025-04-15	15.8400	15.8800	15.7650	15.8700	+0.634%	666,582	+0.063%
2025-04-14	15.6600	15.8550	15.6200	15.7700	+0.896%	774,452	+0.698%
2025-04-11	15.5400	15.6700	15.3500	15.6300	+0.839%	1,370,232	+1.599%
2025-04-10	15.3100	15.6000	15.2050	15.5000	-1.399%	1,346,590	+2.452%
2025-04-09	14.9600	15.7950	14.7700	15.7200	+6.144%	1,798,688	+1.018%
2025-04-08	15.0600	15.1950	14.7150	14.8100	-0.671%	1,650,987	+7.225%
2025-04-07	14.7200	15.3750	14.6900	14.9100	-2.930%	3,323,201	+6.506%
2025-04-04	15.5800	15.6650	15.2650	15.3600	-4.120%	2,270,763	+3.385%
2025-04-03	15.9800	16.1700	15.9650	16.0200	-0.311%	1,267,483	-0.874%
2025-04-02	15.8800	16.1000	15.8700	16.0700	-0.186%	752,505	-1.182%
2025-04-01	16.0100	16.1350	15.9700	16.1000	+0.562%	588,425	-1.366%
2025-03-31	15.8500	16.0450	15.8300	16.0100	+0.250%	973,691	-0.812%
2025-03-28	16.0200	16.0900	15.9300	15.9700	+0.125%	635,380	-0.564%
2025-03-27	15.8400	16.0650	15.8300	15.9500	+0.188%	610,984	-0.439%
2025-03-26	15.8100	15.9350	15.8100	15.9200	+0.189%	780,573	-0.251%
2025-03-25	15.8900	16.0050	15.8200	15.8900	+1.339%	853,166	-0.063%
2025-03-24	15.7500	15.7550	15.6001	15.6800	+1.227%	574,008	+1.276%
2025-03-21	15.4300	15.4900	15.3050	15.4900	-2.640%	1,044,926	+2.518%
2025-03-20	15.9100	15.9950	15.8200	15.9100	-4.616%	652,653	-0.189%
2025-03-19	16.6100	16.7000	16.5600	16.6800	+1.583%	391,496	-4.796%
2025-03-18	16.6300	16.6300	16.4000	16.4200	-1.025%	408,784	-3.289%
2025-03-17	16.5000	16.6400	16.4950	16.5900	+0.790%	415,860	-4.280%
2025-03-14	16.3700	16.4800	16.3500	16.4600	0.000%	497,924	-3.524%
2025-03-13	16.4700	16.5000	16.3800	16.4600	-0.784%	412,999	-3.524%
2025-03-12	16.5000	16.6550	16.4250	16.5900	+0.851%	324,823	-4.280%
2025-03-11	16.4500	16.5455	16.2900	16.4500	-0.844%	600,281	-3.465%
2025-03-10	16.8200	16.9300	16.4941	16.5900	-1.367%	961,858	-4.280%
2025-03-07	16.7700	16.8700	16.6500	16.8200	+1.264%	498,941	-5.589%
2025-03-06	16.6200	16.7850	16.5600	16.6100	-4.485%	695,645	-4.395%
2025-03-05	17.5400	17.6500	17.2650	17.3900	-2.028%	913,936	-8.683%
2025-03-04	17.5000	17.9000	17.4600	17.7500	+3.138%	771,991	-10.535%
2025-03-03	17.2000	17.4250	17.1650	17.2100	-0.290%	793,885	-7.728%
2025-02-28	17.1200	17.2700	17.0100	17.2600	+2.372%	545,675	-7.995%
2025-02-27	16.8100	16.9650	16.7400	16.8600	+0.837%	553,131	-5.813%
2025-02-26	16.7300	16.8200	16.6700	16.7200	-1.240%	690,025	-5.024%
2025-02-25	16.9400	16.9800	16.8200	16.9300	-0.587%	431,179	-6.202%
2025-02-24	17.0700	17.0900	16.9100	17.0300	0.000%	256,011	-6.753%
2025-02-21	17.1800	17.1800	17.0000	17.0300	-1.103%	327,136	-6.753%
2025-02-20	17.1900	17.2500	17.1250	17.2200	+0.408%	317,688	-7.782%
2025-02-19	17.0300	17.1625	17.0100	17.1500	+0.646%	373,219	-7.405%
2025-02-18	16.9800	17.0550	16.9300	17.0400	+0.590%	241,568	-6.808%
2025-02-14	16.9300	17.0200	16.9050	16.9400	+0.534%	211,639	-6.257%
2025-02-13	16.6500	16.8950	16.6400	16.8500	+0.477%	302,877	-5.757%
2025-02-12	16.6700	16.8100	16.5750	16.7700	+0.540%	199,663	-5.307%
2025-02-11	16.5600	16.7000	16.5400	16.6800	+1.275%	318,684	-4.796%
2025-02-10	16.5000	16.5700	16.4575	16.4700	+0.734%	186,228	-3.582%
2025-02-07	16.3900	16.4450	16.3000	16.3500	-0.729%	339,476	-2.875%
2025-02-06	16.5600	16.6500	16.4200	16.4700	-3.345%	348,464	-3.582%
2025-02-05	16.9700	17.0800	16.9200	17.0400	+1.489%	385,168	-6.808%
2025-02-04	16.7600	16.8350	16.7300	16.7900	+0.720%	278,340	-5.420%
2025-02-03	16.5600	16.7200	16.5000	16.6700	0.000%	344,221	-4.739%
2025-01-31	16.7000	16.7800	16.6400	16.6700	-1.186%	341,192	-4.739%
2025-01-30	16.6500	16.9100	16.6200	16.8700	+3.560%	487,321	-5.868%
2025-01-29	16.3100	16.4000	16.2500	16.2900	+0.432%	403,356	-2.517%
2025-01-28	16.1400	16.2550	16.1400	16.2200	+0.496%	404,243	-2.096%
2025-01-27	15.9800	16.1600	15.9750	16.1400	+1.128%	353,759	-1.611%
2025-01-24	15.8300	15.9700	15.8100	15.9600	+0.063%	307,591	-0.501%
2025-01-23	15.8500	15.9550	15.8372	15.9500	+0.631%	322,749	-0.439%
2025-01-22	15.9200	15.9600	15.8300	15.8500	+0.380%	286,939	+0.189%
2025-01-21	15.5700	15.8100	15.5550	15.7900	+0.254%	431,780	+0.570%
2025-01-17	15.8100	15.9000	15.7100	15.7500	+0.382%	573,815	+0.825%
2025-01-16	15.5100	15.7200	15.5050	15.6900	-1.383%	584,734	+1.211%
2025-01-15	15.9100	15.9300	15.8050	15.9100	+0.952%	422,043	-0.189%
2025-01-14	15.6300	15.9400	15.5700	15.7600	+2.006%	1,339,821	+0.761%
2025-01-13	15.2400	15.4750	15.2150	15.4500	-1.842%	588,857	+2.783%
2025-01-10	15.8900	15.9100	15.7400	15.7400	-2.236%	367,046	+0.889%
2025-01-08	16.0500	16.1300	16.0050	16.1000	-1.469%	480,957	-1.366%
2025-01-07	16.2700	16.4300	16.1150	16.3400	+1.998%	980,651	-2.815%

document.getElementById("nqLc8J").onerror = function(){this.style.display='none';}; .dark-mode .F1W49l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1W49l{ color: #333333; background-color: white; border: 2px solid #333333; }PSOPearson plcstock NYSE ADR

PSO
Pearson plc
stock NYSE ADR