Skip to main content
Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
14.44
-0.12 (-0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
14.45
+0.01 (0.07%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4514.5314.4114.4414.44-0.82%477,655
Apr 27, 202614.5214.6114.4914.5614.560.62%717,225
Apr 24, 202614.5614.5714.3914.4714.470.21%1,073,386
Apr 23, 202614.6514.6714.3414.4414.44-2.10%921,473
Apr 22, 202614.7414.8714.7114.7514.750.68%886,537
Apr 21, 202614.7214.8614.6514.6514.65-0.07%1,357,455
Apr 20, 202614.5514.6814.5114.6614.66-1,311,909
Apr 17, 202614.7014.7514.5814.6614.660.41%1,293,954
Apr 16, 202614.5414.6314.4914.6014.602.82%1,566,895
Apr 15, 202614.0214.2514.0214.2014.201.79%1,039,421
Apr 14, 202613.7813.9813.7613.9513.951.45%1,074,221
Apr 13, 202613.4313.7713.4013.7513.752.77%992,143
Apr 10, 202613.6013.6113.3613.3813.38-1.40%811,365
Apr 9, 202613.6213.6213.4113.5713.570.89%1,318,326
Apr 8, 202613.7913.8113.4213.4513.450.45%1,218,096
Apr 7, 202613.5913.6113.3613.3913.390.45%1,397,806
Apr 6, 202613.3013.3513.2213.3313.330.15%490,399
Apr 2, 202613.1713.3713.1213.3113.311.29%1,000,069
Apr 1, 202613.1513.1912.9413.1413.140.08%917,196
Mar 31, 202613.1113.2612.9813.1313.132.34%1,162,605
Mar 30, 202612.7212.9112.6512.8312.831.91%1,193,254
Mar 27, 202612.7612.7612.5812.5912.59-1.33%1,348,147
Mar 26, 202612.8012.9412.7612.7612.76-0.39%955,385
Mar 25, 202612.6912.8512.6212.8112.810.55%1,141,411
Mar 24, 202612.7512.8112.6712.7412.74-0.62%1,467,926
Mar 23, 202612.9012.9912.6712.8212.820.63%1,810,419
Mar 20, 202612.8612.8612.6912.7412.74-3.19%1,706,319
Mar 19, 202613.0713.2413.0613.1612.930.30%1,010,158
Mar 18, 202613.4013.4913.1213.1212.89-1.13%992,473
Mar 17, 202613.2513.3813.2513.2713.030.38%937,716
Mar 16, 202613.0913.2613.0513.2212.981.15%1,091,916
Mar 13, 202613.0413.1613.0213.0712.840.08%1,004,737
Mar 12, 202613.1813.3013.0213.0612.83-0.61%1,243,964
Mar 11, 202613.2313.2913.0513.1412.910.38%1,290,104
Mar 10, 202613.4213.4413.0313.0912.86-0.68%1,544,639
Mar 9, 202613.1713.2013.0513.1812.950.46%1,340,615
Mar 6, 202612.8913.1212.8613.1212.890.54%975,095
Mar 5, 202613.0213.1512.9413.0512.82-0.38%1,001,886
Mar 4, 202612.8813.1112.8713.1012.871.71%1,013,986
Mar 3, 202612.6112.9612.5512.8812.650.47%1,021,414
Mar 2, 202612.7012.8712.6612.8212.59-0.62%1,155,441
Feb 27, 202612.7813.1012.7512.9012.67-0.92%1,811,318
Feb 26, 202612.8913.0312.8513.0212.791.48%1,310,013
Feb 25, 202612.7312.8612.6712.8312.601.42%672,597
Feb 24, 202612.5912.7712.5712.6512.421.44%1,027,609
Feb 23, 202612.5512.6112.4512.4712.25-1.11%1,071,053
Feb 20, 202612.5312.6312.4912.6112.391.12%729,135
Feb 19, 202612.4612.5212.4112.4712.25-0.95%1,161,535
Feb 18, 202612.5712.6912.5412.5912.37-0.24%947,240
Feb 17, 202612.5512.6312.4212.6212.390.48%946,610
Feb 13, 202612.4512.5612.3612.5612.341.62%1,307,707
Feb 12, 202612.5312.6012.2312.3612.141.73%1,471,063
Feb 11, 202612.1212.2212.0312.1511.93-1.46%1,227,834
Feb 10, 202612.3012.4812.3012.3312.110.74%1,275,432
Feb 9, 202612.3112.3512.1312.2412.02-0.16%1,137,252
Feb 6, 202612.1212.2812.0712.2612.041.66%1,204,669
Feb 5, 202612.1812.2512.0312.0611.84-1.79%1,631,540
Feb 4, 202612.1212.3512.0212.2812.060.41%2,311,213
Feb 3, 202612.4712.5312.1212.2312.01-7.56%2,598,582
Feb 2, 202613.1113.2513.0413.2312.990.53%1,175,914
Jan 30, 202613.1813.2113.0013.1612.930.38%1,257,411
Jan 29, 202613.0713.1312.9413.1112.880.77%1,274,400
Jan 28, 202613.1313.3013.0013.0112.780.31%1,388,651
Jan 27, 202613.0713.1012.8612.9712.74-1.37%1,067,899
Jan 26, 202613.2113.2713.1213.1512.92-0.08%1,028,728
Jan 23, 202613.0613.1812.9713.1612.931.78%934,737
Jan 22, 202612.7913.0012.7912.9312.701.57%974,515
Jan 21, 202612.7712.8112.6412.7312.502.41%1,092,823
Jan 20, 202612.5612.6512.4212.4312.21-0.24%1,020,956
Jan 16, 202612.6312.6412.4612.4612.24-3.49%1,259,332
Jan 15, 202613.2513.3012.9012.9112.68-0.62%961,534
Jan 14, 202613.4013.4612.9412.9912.76-9.73%2,815,090
Jan 13, 202614.7614.8414.3414.3914.130.14%841,895
Jan 12, 202614.4314.4514.3514.3714.110.91%529,293
Jan 9, 202614.1914.2514.1414.2413.990.14%577,970
Jan 8, 202614.0314.2414.0314.2213.970.64%550,840
Jan 7, 202614.2614.3214.1314.1313.88-0.21%685,433
Jan 6, 202614.0214.1914.0214.1613.910.57%605,136
Jan 5, 202613.8714.1513.8114.0813.832.77%1,049,951
Jan 2, 202613.7713.7713.5513.7013.46-2.42%809,192
Dec 31, 202514.0714.0814.0214.0413.79-0.57%289,265
Dec 30, 202514.1014.1614.0914.1213.870.21%446,176
Dec 29, 202514.1814.2114.0514.0913.84-0.77%546,109
Dec 26, 202514.1914.2314.1514.2013.950.21%289,243
Dec 24, 202514.1714.2014.1614.1713.920.35%143,856
Dec 23, 202514.1414.1614.1014.1213.870.14%421,045
Dec 22, 202514.0314.1614.0014.1013.850.21%494,703
Dec 19, 202514.0814.1514.0414.0713.82-0.21%957,750
Dec 18, 202514.0414.1714.0314.1013.850.36%722,348
Dec 17, 202513.9414.1013.9414.0513.800.79%694,680
Dec 16, 202513.9113.9813.8713.9413.69-0.36%681,551
Dec 15, 202514.1014.1413.9013.9913.740.29%870,404
Dec 12, 202513.9013.9913.8613.9513.700.07%631,088
Dec 11, 202513.9514.0613.9113.9413.691.75%1,200,054
Dec 10, 202513.6313.7313.5713.7013.463.01%1,005,664
Dec 9, 202513.2713.3613.2513.3013.061.84%717,019
Dec 8, 202513.1713.1913.0313.0612.83-0.99%684,112
Dec 5, 202513.2613.3613.1813.1912.95-0.60%580,856
Dec 4, 202513.2713.3613.2513.2713.030.91%873,515
Dec 3, 202513.2113.2613.1313.1512.920.54%821,993