Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
13.19
-0.08 (-0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.26 | 13.36 | 13.18 | 13.19 | 13.19 | -0.60% | 572,062 |
| Dec 4, 2025 | 13.27 | 13.36 | 13.25 | 13.27 | 13.27 | 0.91% | 873,515 |
| Dec 3, 2025 | 13.21 | 13.26 | 13.13 | 13.15 | 13.15 | 0.54% | 821,968 |
| Dec 2, 2025 | 13.07 | 13.16 | 13.05 | 13.08 | 13.08 | -0.15% | 680,815 |
| Dec 1, 2025 | 13.10 | 13.19 | 13.07 | 13.10 | 13.10 | -0.53% | 800,639 |
| Nov 28, 2025 | 13.09 | 13.20 | 13.07 | 13.17 | 13.17 | 1.00% | 371,645 |
| Nov 26, 2025 | 12.98 | 13.07 | 12.96 | 13.04 | 13.04 | 0.23% | 517,806 |
| Nov 25, 2025 | 13.00 | 13.08 | 12.95 | 13.01 | 13.01 | -0.91% | 995,461 |
| Nov 24, 2025 | 13.11 | 13.17 | 13.03 | 13.13 | 13.13 | 0.38% | 1,649,387 |
| Nov 21, 2025 | 13.10 | 13.16 | 13.01 | 13.08 | 13.08 | 1.71% | 756,501 |
| Nov 20, 2025 | 13.03 | 13.05 | 12.85 | 12.86 | 12.86 | -1.23% | 685,340 |
| Nov 19, 2025 | 13.11 | 13.17 | 12.98 | 13.02 | 13.02 | -1.21% | 506,574 |
| Nov 18, 2025 | 13.12 | 13.19 | 13.08 | 13.18 | 13.18 | -0.08% | 839,554 |
| Nov 17, 2025 | 13.34 | 13.37 | 13.16 | 13.19 | 13.19 | -0.08% | 1,019,191 |
| Nov 14, 2025 | 13.20 | 13.27 | 13.14 | 13.20 | 13.20 | -0.75% | 620,093 |
| Nov 13, 2025 | 13.29 | 13.39 | 13.29 | 13.30 | 13.30 | 0.53% | 588,112 |
| Nov 12, 2025 | 13.11 | 13.30 | 13.11 | 13.23 | 13.23 | -0.53% | 515,153 |
| Nov 11, 2025 | 13.28 | 13.36 | 13.27 | 13.30 | 13.30 | 1.60% | 625,776 |
| Nov 10, 2025 | 13.01 | 13.10 | 12.93 | 13.09 | 13.09 | 0.23% | 720,438 |
| Nov 7, 2025 | 12.91 | 13.07 | 12.88 | 13.06 | 13.06 | -0.31% | 920,421 |
| Nov 6, 2025 | 13.17 | 13.26 | 13.07 | 13.10 | 13.10 | -4.31% | 997,939 |
| Nov 5, 2025 | 13.69 | 13.82 | 13.68 | 13.69 | 13.69 | 0.07% | 753,937 |
| Nov 4, 2025 | 13.69 | 13.73 | 13.63 | 13.68 | 13.68 | -0.36% | 647,698 |
| Nov 3, 2025 | 13.89 | 13.89 | 13.72 | 13.73 | 13.73 | -1.29% | 703,738 |
| Oct 31, 2025 | 13.92 | 13.96 | 13.84 | 13.91 | 13.91 | -1.00% | 603,067 |
| Oct 30, 2025 | 14.01 | 14.17 | 13.99 | 14.05 | 14.05 | -1.20% | 956,933 |
| Oct 29, 2025 | 14.48 | 14.49 | 14.22 | 14.22 | 14.22 | -2.74% | 823,670 |
| Oct 28, 2025 | 14.65 | 14.75 | 14.61 | 14.62 | 14.62 | -1.02% | 489,348 |
| Oct 27, 2025 | 14.93 | 14.95 | 14.73 | 14.77 | 14.77 | -1.14% | 804,612 |
| Oct 24, 2025 | 15.05 | 15.06 | 14.94 | 14.94 | 14.94 | 0.61% | 528,011 |
| Oct 23, 2025 | 14.85 | 14.90 | 14.78 | 14.85 | 14.85 | -0.40% | 380,036 |
| Oct 22, 2025 | 14.81 | 14.94 | 14.80 | 14.91 | 14.91 | 0.40% | 667,450 |
| Oct 21, 2025 | 14.76 | 14.90 | 14.76 | 14.85 | 14.85 | 1.64% | 910,071 |
| Oct 20, 2025 | 14.70 | 14.76 | 14.58 | 14.61 | 14.61 | -2.47% | 656,070 |
| Oct 17, 2025 | 15.22 | 15.26 | 14.95 | 14.98 | 14.98 | 2.11% | 1,095,650 |
| Oct 16, 2025 | 14.50 | 14.71 | 14.43 | 14.67 | 14.67 | 0.62% | 1,168,013 |
| Oct 15, 2025 | 14.33 | 14.59 | 14.33 | 14.58 | 14.58 | 2.46% | 819,127 |
| Oct 14, 2025 | 14.07 | 14.23 | 14.07 | 14.23 | 14.23 | 1.35% | 605,534 |
| Oct 13, 2025 | 13.92 | 14.08 | 13.89 | 14.04 | 14.04 | 0.72% | 813,147 |
| Oct 10, 2025 | 14.05 | 14.09 | 13.91 | 13.94 | 13.94 | 0.36% | 974,162 |
| Oct 9, 2025 | 14.10 | 14.10 | 13.88 | 13.89 | 13.89 | -2.25% | 597,967 |
| Oct 8, 2025 | 14.31 | 14.32 | 14.13 | 14.21 | 14.21 | 1.14% | 580,580 |
| Oct 7, 2025 | 14.05 | 14.11 | 13.98 | 14.05 | 14.05 | -1.06% | 684,383 |
| Oct 6, 2025 | 14.28 | 14.28 | 14.16 | 14.20 | 14.20 | -0.35% | 553,078 |
| Oct 3, 2025 | 14.19 | 14.31 | 14.18 | 14.25 | 14.25 | 0.21% | 393,218 |
| Oct 2, 2025 | 14.17 | 14.25 | 14.15 | 14.22 | 14.22 | 0.14% | 437,646 |
| Oct 1, 2025 | 14.40 | 14.46 | 14.15 | 14.20 | 14.20 | 0.28% | 2,109,828 |
| Sep 30, 2025 | 14.14 | 14.20 | 14.11 | 14.16 | 14.16 | 0.50% | 502,512 |
| Sep 29, 2025 | 14.10 | 14.15 | 14.07 | 14.09 | 14.09 | 0.71% | 429,108 |
| Sep 26, 2025 | 13.92 | 14.00 | 13.92 | 13.99 | 13.99 | 0.50% | 283,037 |
| Sep 25, 2025 | 13.93 | 13.97 | 13.86 | 13.92 | 13.92 | 0.29% | 424,074 |
| Sep 24, 2025 | 13.85 | 13.93 | 13.84 | 13.88 | 13.88 | 0.14% | 465,300 |
| Sep 23, 2025 | 14.05 | 14.07 | 13.83 | 13.86 | 13.86 | -1.63% | 526,067 |
| Sep 22, 2025 | 14.05 | 14.11 | 14.03 | 14.09 | 14.09 | 0.79% | 477,330 |
| Sep 19, 2025 | 13.98 | 14.02 | 13.95 | 13.98 | 13.98 | -1.13% | 612,321 |
| Sep 18, 2025 | 14.18 | 14.22 | 14.12 | 14.14 | 14.14 | 0.43% | 630,183 |
| Sep 17, 2025 | 14.21 | 14.25 | 14.07 | 14.08 | 14.08 | 0.21% | 471,204 |
| Sep 16, 2025 | 14.03 | 14.10 | 14.01 | 14.05 | 14.05 | -0.21% | 383,865 |
| Sep 15, 2025 | 14.18 | 14.21 | 14.06 | 14.08 | 14.08 | -0.91% | 610,081 |
| Sep 12, 2025 | 14.34 | 14.36 | 14.20 | 14.21 | 14.21 | -1.04% | 490,426 |
| Sep 11, 2025 | 14.17 | 14.36 | 14.15 | 14.36 | 14.36 | 2.28% | 436,398 |
| Sep 10, 2025 | 14.15 | 14.15 | 13.99 | 14.04 | 14.04 | -1.40% | 577,471 |
| Sep 9, 2025 | 14.26 | 14.32 | 14.23 | 14.24 | 14.24 | 0.14% | 431,783 |
| Sep 8, 2025 | 14.21 | 14.26 | 14.15 | 14.22 | 14.22 | 0.21% | 445,213 |
| Sep 5, 2025 | 14.16 | 14.23 | 14.11 | 14.19 | 14.19 | -0.63% | 736,318 |
| Sep 4, 2025 | 14.23 | 14.30 | 14.18 | 14.28 | 14.28 | 1.42% | 715,828 |
| Sep 3, 2025 | 14.12 | 14.16 | 14.04 | 14.08 | 14.08 | -3.36% | 815,211 |
| Sep 2, 2025 | 14.57 | 14.65 | 14.51 | 14.57 | 14.57 | - | 559,413 |
| Aug 29, 2025 | 14.58 | 14.68 | 14.56 | 14.57 | 14.57 | -0.61% | 248,468 |
| Aug 28, 2025 | 14.66 | 14.71 | 14.62 | 14.66 | 14.66 | -0.74% | 357,887 |
| Aug 27, 2025 | 14.65 | 14.78 | 14.64 | 14.77 | 14.77 | 0.61% | 353,494 |
| Aug 26, 2025 | 14.81 | 14.82 | 14.62 | 14.68 | 14.68 | -0.61% | 608,418 |
| Aug 25, 2025 | 14.81 | 14.84 | 14.75 | 14.77 | 14.77 | -0.67% | 365,455 |
| Aug 22, 2025 | 14.79 | 14.93 | 14.79 | 14.87 | 14.87 | 0.68% | 475,930 |
| Aug 21, 2025 | 14.82 | 14.83 | 14.75 | 14.77 | 14.77 | 0.14% | 448,654 |
| Aug 20, 2025 | 14.77 | 14.82 | 14.73 | 14.75 | 14.75 | 0.55% | 513,746 |
| Aug 19, 2025 | 14.53 | 14.70 | 14.53 | 14.67 | 14.67 | 0.96% | 415,661 |
| Aug 18, 2025 | 14.44 | 14.55 | 14.43 | 14.53 | 14.53 | 0.55% | 534,361 |
| Aug 15, 2025 | 14.41 | 14.47 | 14.38 | 14.45 | 14.45 | -0.69% | 450,636 |
| Aug 14, 2025 | 14.50 | 14.56 | 14.50 | 14.55 | 14.44 | 0.28% | 620,244 |
| Aug 13, 2025 | 14.44 | 14.54 | 14.39 | 14.51 | 14.40 | 0.42% | 540,043 |
| Aug 12, 2025 | 14.40 | 14.46 | 14.22 | 14.45 | 14.34 | -0.34% | 688,992 |
| Aug 11, 2025 | 14.52 | 14.54 | 14.49 | 14.50 | 14.39 | 0.28% | 372,224 |
| Aug 8, 2025 | 14.32 | 14.51 | 14.31 | 14.46 | 14.35 | -0.89% | 512,444 |
| Aug 7, 2025 | 14.61 | 14.66 | 14.52 | 14.59 | 14.48 | 0.90% | 673,710 |
| Aug 6, 2025 | 14.58 | 14.58 | 14.41 | 14.46 | 14.35 | -3.34% | 1,036,247 |
| Aug 5, 2025 | 15.06 | 15.08 | 14.90 | 14.96 | 14.85 | -0.07% | 993,699 |
| Aug 4, 2025 | 15.03 | 15.10 | 14.93 | 14.97 | 14.86 | - | 1,391,191 |
| Aug 1, 2025 | 15.24 | 15.25 | 14.95 | 14.97 | 14.86 | 5.20% | 2,051,552 |
| Jul 31, 2025 | 14.28 | 14.32 | 14.20 | 14.23 | 14.13 | 0.35% | 747,535 |
| Jul 30, 2025 | 14.21 | 14.26 | 14.16 | 14.18 | 14.08 | - | 869,699 |
| Jul 29, 2025 | 14.23 | 14.25 | 14.17 | 14.18 | 14.08 | 0.21% | 489,247 |
| Jul 28, 2025 | 14.23 | 14.25 | 14.13 | 14.15 | 14.05 | -1.12% | 527,136 |
| Jul 25, 2025 | 14.23 | 14.32 | 14.20 | 14.31 | 14.21 | 0.35% | 612,107 |
| Jul 24, 2025 | 14.36 | 14.40 | 14.25 | 14.26 | 14.16 | -1.18% | 576,154 |
| Jul 23, 2025 | 14.31 | 14.44 | 14.31 | 14.43 | 14.32 | 0.49% | 546,235 |
| Jul 22, 2025 | 14.20 | 14.40 | 14.20 | 14.36 | 14.26 | 1.34% | 538,988 |
| Jul 21, 2025 | 14.26 | 14.26 | 14.16 | 14.17 | 14.07 | -0.14% | 509,124 |
| Jul 18, 2025 | 14.31 | 14.31 | 14.16 | 14.19 | 14.09 | -0.35% | 471,919 |
| Jul 17, 2025 | 14.22 | 14.31 | 14.21 | 14.24 | 14.14 | -0.07% | 527,209 |