Skip to main content
Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
13.06
+0.01 (0.06%)
Mar 6, 2026, 1:34 PM EST - Market open

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.8912.9412.8612.92--1.00%139,434
Mar 5, 202613.0213.1512.9413.0513.05-0.38%1,001,259
Mar 4, 202612.8813.1112.8713.1013.101.71%1,013,985
Mar 3, 202612.6112.9612.5512.8812.880.47%1,005,669
Mar 2, 202612.7012.8712.6612.8212.82-0.62%1,155,441
Feb 27, 202612.7813.1012.7512.9012.90-0.92%1,714,412
Feb 26, 202612.8913.0312.8513.0213.021.48%1,254,931
Feb 25, 202612.7312.8612.6712.8312.831.42%665,860
Feb 24, 202612.5912.7712.5712.6512.651.44%1,011,701
Feb 23, 202612.5512.6112.4512.4712.47-1.11%1,071,053
Feb 20, 202612.5312.6312.4912.6112.611.12%729,135
Feb 19, 202612.4612.5212.4112.4712.47-0.95%1,063,533
Feb 18, 202612.5712.6912.5412.5912.59-0.24%945,526
Feb 17, 202612.5512.6312.4212.6212.620.48%946,604
Feb 13, 202612.4512.5612.3612.5612.561.62%1,307,707
Feb 12, 202612.5312.6012.2312.3612.361.73%1,470,361
Feb 11, 202612.1212.2212.0312.1512.15-1.46%1,227,834
Feb 10, 202612.3012.4812.3012.3312.330.74%1,065,273
Feb 9, 202612.3112.3512.1312.2412.24-0.16%1,136,752
Feb 6, 202612.1212.2812.0712.2612.261.66%1,204,669
Feb 5, 202612.1812.2512.0312.0612.06-1.79%1,631,540
Feb 4, 202612.1212.3512.0212.2812.280.41%2,310,799
Feb 3, 202612.4712.5312.1212.2312.23-7.56%2,598,075
Feb 2, 202613.1113.2513.0413.2313.230.53%1,175,913
Jan 30, 202613.1813.2113.0013.1613.160.38%1,256,911
Jan 29, 202613.0713.1312.9413.1113.110.77%1,274,398
Jan 28, 202613.1313.3013.0013.0113.010.31%1,038,157
Jan 27, 202613.0713.1012.8612.9712.97-1.37%1,066,707
Jan 26, 202613.2113.2713.1213.1513.15-0.08%1,028,728
Jan 23, 202613.0613.1812.9713.1613.161.78%934,737
Jan 22, 202612.7913.0012.7912.9312.931.57%934,782
Jan 21, 202612.7712.8112.6412.7312.732.41%1,092,816
Jan 20, 202612.5612.6512.4212.4312.43-0.24%1,020,956
Jan 16, 202612.6312.6412.4612.4612.46-3.49%1,259,332
Jan 15, 202613.2513.3012.9012.9112.91-0.62%961,534
Jan 14, 202613.4013.4612.9412.9912.99-9.73%2,813,965
Jan 13, 202614.7614.8414.3414.3914.390.14%841,855
Jan 12, 202614.4314.4514.3514.3714.370.91%529,290
Jan 9, 202614.1914.2514.1414.2414.240.14%548,771
Jan 8, 202614.0314.2414.0314.2214.220.64%550,840
Jan 7, 202614.2614.3214.1314.1314.13-0.21%685,063
Jan 6, 202614.0214.1914.0214.1614.160.57%587,041
Jan 5, 202613.8714.1513.8114.0814.082.77%1,034,617
Jan 2, 202613.7713.7713.5513.7013.70-2.42%797,884
Dec 31, 202514.0714.0814.0214.0414.04-0.57%287,357
Dec 30, 202514.1014.1614.0914.1214.120.21%442,309
Dec 29, 202514.1814.2114.0514.0914.09-0.77%541,143
Dec 26, 202514.1914.2314.1514.2014.200.21%284,055
Dec 24, 202514.1714.2014.1614.1714.170.35%143,856
Dec 23, 202514.1414.1614.1014.1214.120.14%421,032
Dec 22, 202514.0314.1614.0014.1014.100.21%494,623
Dec 19, 202514.0814.1514.0414.0714.07-0.21%957,750
Dec 18, 202514.0414.1714.0314.1014.100.36%722,348
Dec 17, 202513.9414.1013.9414.0514.050.79%694,680
Dec 16, 202513.9113.9813.8713.9413.94-0.36%681,551
Dec 15, 202514.1014.1413.9013.9913.990.29%870,404
Dec 12, 202513.9013.9913.8613.9513.950.07%631,088
Dec 11, 202513.9514.0613.9113.9413.941.75%1,200,054
Dec 10, 202513.6313.7313.5713.7013.703.01%1,005,664
Dec 9, 202513.2713.3613.2513.3013.301.84%717,019
Dec 8, 202513.1713.1913.0313.0613.06-0.99%684,112
Dec 5, 202513.2613.3613.1813.1913.19-0.60%580,856
Dec 4, 202513.2713.3613.2513.2713.270.91%873,515
Dec 3, 202513.2113.2613.1313.1513.150.54%821,993
Dec 2, 202513.0713.1613.0513.0813.08-0.15%758,082
Dec 1, 202513.1013.1913.0713.1013.10-0.53%801,992
Nov 28, 202513.0913.2013.0713.1713.171.00%372,979
Nov 26, 202512.9813.0712.9613.0413.040.23%517,806
Nov 25, 202513.0013.0812.9513.0113.01-0.91%1,003,315
Nov 24, 202513.1113.1713.0313.1313.130.38%1,744,739
Nov 21, 202513.1013.1613.0113.0813.081.71%756,507
Nov 20, 202513.0313.0512.8512.8612.86-1.23%685,340
Nov 19, 202513.1113.1712.9813.0213.02-1.21%506,574
Nov 18, 202513.1213.1913.0813.1813.18-0.08%839,554
Nov 17, 202513.3413.3713.1613.1913.19-0.08%1,019,191
Nov 14, 202513.2013.2713.1413.2013.20-0.75%620,093
Nov 13, 202513.2913.3913.2913.3013.300.53%588,112
Nov 12, 202513.1113.3013.1113.2313.23-0.53%515,153
Nov 11, 202513.2813.3613.2713.3013.301.60%625,776
Nov 10, 202513.0113.1012.9313.0913.090.23%720,438
Nov 7, 202512.9113.0712.8813.0613.06-0.31%920,421
Nov 6, 202513.1713.2613.0713.1013.10-4.31%997,939
Nov 5, 202513.6913.8213.6813.6913.690.07%753,937
Nov 4, 202513.6913.7313.6313.6813.68-0.36%647,698
Nov 3, 202513.8913.8913.7213.7313.73-1.29%703,738
Oct 31, 202513.9213.9613.8413.9113.91-1.00%603,067
Oct 30, 202514.0114.1713.9914.0514.05-1.20%956,933
Oct 29, 202514.4814.4914.2214.2214.22-2.74%823,670
Oct 28, 202514.6514.7514.6114.6214.62-1.02%489,348
Oct 27, 202514.9314.9514.7314.7714.77-1.14%804,612
Oct 24, 202515.0515.0614.9414.9414.940.61%528,011
Oct 23, 202514.8514.9014.7814.8514.85-0.40%380,036
Oct 22, 202514.8114.9414.8014.9114.910.40%667,450
Oct 21, 202514.7614.9014.7614.8514.851.64%910,071
Oct 20, 202514.7014.7614.5814.6114.61-2.47%656,070
Oct 17, 202515.2215.2614.9514.9814.982.11%1,095,650
Oct 16, 202514.5014.7114.4314.6714.670.62%1,168,013
Oct 15, 202514.3314.5914.3314.5814.582.46%819,127
Oct 14, 202514.0714.2314.0714.2314.231.35%605,534
Oct 13, 202513.9214.0813.8914.0414.040.72%813,147