Pearson PLC ADR (PSO) Historical Stock Data
15.92 ↑0.05 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSO is up 0.29% a day on average. There have been 19 days where Pearson PLC ADR closed green and 11 days where PSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.90 | 15.92 | ↑$0.02 (0.13%) | 15.86 | 16.06 | 667.40K |
| 2025-05-13 | 15.83 | 15.87 | ↑$0.04 (0.25%) | 15.79 | 15.92 | 0.91M |
| 2025-05-12 | 15.65 | 15.63 | ↓$0.02 (-0.13%) | 15.55 | 15.69 | 500.66K |
| 2025-05-09 | 15.80 | 15.77 | ↓$0.03 (-0.19%) | 15.72 | 15.81 | 438.67K |
| 2025-05-08 | 15.81 | 15.65 | ↓$0.16 (-1.01%) | 15.65 | 15.83 | 546.20K |
| 2025-05-07 | 15.83 | 15.82 | ↓$0.01 (-0.06%) | 15.81 | 15.91 | 704.75K |
| 2025-05-06 | 15.77 | 15.83 | ↑$0.06 (0.38%) | 15.73 | 15.89 | 803.37K |
| 2025-05-05 | 16.02 | 16.10 | ↑$0.08 (0.50%) | 15.97 | 16.20 | 749.92K |
| 2025-05-02 | 15.84 | 16.02 | ↑$0.18 (1.14%) | 15.79 | 16.04 | 811.70K |
| 2025-05-01 | 15.98 | 15.91 | ↓$0.07 (-0.44%) | 15.74 | 15.99 | 0.97M |
| 2025-04-30 | 16.06 | 16.25 | ↑$0.19 (1.18%) | 15.97 | 16.27 | 894.30K |
| 2025-04-29 | 15.76 | 15.81 | ↑$0.05 (0.32%) | 15.72 | 15.86 | 502.99K |
| 2025-04-28 | 15.65 | 15.78 | ↑$0.13 (0.83%) | 15.65 | 15.80 | 637.06K |
| 2025-04-25 | 15.83 | 15.69 | ↓$0.14 (-0.88%) | 15.54 | 15.83 | 676.79K |
| 2025-04-24 | 15.76 | 15.88 | ↑$0.12 (0.76%) | 15.75 | 15.92 | 588.26K |
| 2025-04-23 | 15.80 | 15.74 | ↓$0.06 (-0.38%) | 15.65 | 15.92 | 1.06M |
| 2025-04-22 | 15.72 | 15.83 | ↑$0.11 (0.70%) | 15.69 | 15.84 | 661.73K |
| 2025-04-21 | 15.73 | 15.63 | ↓$0.10 (-0.64%) | 15.57 | 15.79 | 444.41K |
| 2025-04-17 | 15.75 | 15.76 | ↑$0.01 (0.06%) | 15.72 | 15.87 | 604.97K |
| 2025-04-16 | 15.79 | 15.61 | ↓$0.18 (-1.14%) | 15.54 | 15.85 | 0.97M |
| 2025-04-15 | 15.84 | 15.87 | ↑$0.03 (0.19%) | 15.77 | 15.88 | 666.58K |
| 2025-04-14 | 15.66 | 15.77 | ↑$0.11 (0.70%) | 15.62 | 15.86 | 774.45K |
| 2025-04-11 | 15.54 | 15.63 | ↑$0.09 (0.58%) | 15.35 | 15.67 | 1.37M |
| 2025-04-10 | 15.31 | 15.50 | ↑$0.19 (1.24%) | 15.21 | 15.60 | 1.35M |
| 2025-04-09 | 14.96 | 15.72 | ↑$0.76 (5.08%) | 14.77 | 15.80 | 1.80M |
| 2025-04-08 | 15.06 | 14.81 | ↓$0.25 (-1.66%) | 14.72 | 15.20 | 1.65M |
| 2025-04-07 | 14.72 | 14.91 | ↑$0.19 (1.29%) | 14.69 | 15.38 | 3.32M |
| 2025-04-04 | 15.58 | 15.36 | ↓$0.22 (-1.41%) | 15.27 | 15.67 | 2.27M |
| 2025-04-03 | 15.98 | 16.02 | ↑$0.04 (0.25%) | 15.97 | 16.17 | 1.27M |
| 2025-04-02 | 15.88 | 16.07 | ↑$0.19 (1.20%) | 15.87 | 16.10 | 752.51K |
Create an account or log in to view more rows.
$PSO buying all the dips.
$PSO hint hint this is when you buy a few
$PSO 5 minute looks sexy
$PSO Moon soon
$PSO check out the one month chart.
Perfect bull flag.
$PSO buy more doomers!!!
$PSO shorting it
$PSO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PSO I hate this company.
$PSO LOADING UP HERE!