Skip to main content
Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
15.54
+0.41 (2.71%)
At close: Jun 26, 2026, 4:00 PM EDT
15.24
-0.30 (-1.93%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.2015.5515.1915.5415.542.71%616,087
Jun 25, 202615.1615.2915.1315.1315.130.46%609,501
Jun 24, 202614.9615.1414.9615.0615.060.47%450,597
Jun 23, 202614.9915.0714.9314.9914.990.47%753,609
Jun 22, 202614.9715.0514.9214.9214.920.27%704,471
Jun 18, 202614.8814.9514.7914.8814.88-1.98%964,826
Jun 17, 202615.2815.3815.1515.1815.18-0.72%826,846
Jun 16, 202615.2015.3115.0515.2915.290.26%777,812
Jun 15, 202615.4615.5115.2015.2515.25-1.04%604,617
Jun 12, 202615.3115.4215.1615.4115.410.52%777,724
Jun 11, 202615.3415.4815.1515.3315.33-0.07%1,150,223
Jun 10, 202615.1715.4515.0915.3415.34-0.90%1,007,063
Jun 9, 202615.4915.5415.3915.4815.480.19%825,496
Jun 8, 202615.3815.5315.3315.4515.45-0.71%691,956
Jun 5, 202615.6115.6415.4715.5615.561.70%798,927
Jun 4, 202615.3315.4815.2915.3015.302.00%639,217
Jun 3, 202615.1515.1614.8015.0015.00-1.25%886,380
Jun 2, 202615.1915.3015.1315.1915.19-0.52%999,705
Jun 1, 202615.0115.3214.9615.2715.273.04%954,702
May 29, 202614.7215.0614.6914.8214.82-1.27%1,210,412
May 28, 202615.0215.1314.9515.0115.01-0.66%1,012,033
May 27, 202614.9715.1214.9215.1115.11-0.59%1,000,966
May 26, 202615.2015.2715.0515.2015.200.07%992,588
May 22, 202615.0415.2415.0415.1915.190.40%962,906
May 21, 202615.0615.1714.9915.1315.13-0.20%540,285
May 20, 202614.9915.2014.9315.1615.160.20%653,427
May 19, 202615.3215.3615.1315.1315.13-1.05%658,683
May 18, 202614.8715.3114.8715.2915.294.94%972,789
May 15, 202614.5714.6414.5114.5714.57-0.88%588,563
May 14, 202614.8014.8914.6914.7014.700.20%891,029
May 13, 202614.6314.7014.4714.6714.67-0.41%685,425
May 12, 202614.6414.7814.5314.7314.730.20%784,951
May 11, 202614.8114.8314.6714.7014.70-1.08%662,984
May 8, 202614.9514.9514.7714.8614.86-1.39%932,445
May 7, 202614.9915.2214.9715.0715.07-0.99%1,631,074
May 6, 202615.4715.4815.1615.2215.220.46%1,651,699
May 5, 202615.1015.2515.0115.1515.151.75%1,544,564
May 4, 202615.0315.0514.8214.8914.89-1.26%673,456
May 1, 202614.9715.2414.9015.0815.082.72%1,512,517
Apr 30, 202614.6314.7314.5114.6814.681.59%1,018,433
Apr 29, 202614.4914.5814.4214.4514.450.07%1,062,051
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%1,193,083
Apr 23, 202614.6514.6714.3414.4414.44-2.10%940,474
Apr 22, 202614.7414.8714.7114.7514.750.68%901,123
Apr 21, 202614.7214.8614.6514.6514.65-0.07%1,357,464
Apr 20, 202614.5514.6814.5114.6614.66-1,375,823
Apr 17, 202614.7014.7514.5814.6614.660.41%1,293,958
Apr 16, 202614.5414.6314.4914.6014.602.82%1,570,454
Apr 15, 202614.0214.2514.0214.2014.201.79%1,039,573
Apr 14, 202613.7813.9813.7613.9513.951.45%1,433,143
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%1,310,359
Apr 7, 202613.5913.6113.3613.3913.390.45%1,397,878
Apr 6, 202613.3013.3513.2213.3313.330.15%490,573
Apr 2, 202613.1713.3713.1213.3113.311.29%1,000,069
Apr 1, 202613.1513.1912.9413.1413.140.08%917,226
Mar 31, 202613.1113.2612.9813.1313.132.34%1,162,705
Mar 30, 202612.7212.9112.6512.8312.831.91%1,251,278
Mar 27, 202612.7612.7612.5812.5912.59-1.33%1,377,046
Mar 26, 202612.8012.9412.7612.7612.76-0.39%955,385
Mar 25, 202612.6912.8512.6212.8112.810.55%1,411,096
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, 202612.8612.8612.6912.7412.74-1.42%1,706,319
Mar 19, 202613.0713.2413.0613.1612.920.30%1,020,267
Mar 18, 202613.4013.4913.1213.1212.88-1.13%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, 202613.2313.2913.0513.1412.900.38%1,290,104
Mar 10, 202613.4213.4413.0313.0912.86-0.68%1,544,639
Mar 9, 202613.1713.2013.0513.1812.940.46%1,340,615
Mar 6, 202612.8913.1212.8613.1212.880.54%975,095
Mar 5, 202613.0213.1512.9413.0512.82-0.38%1,001,886
Mar 4, 202612.8813.1112.8713.1012.861.71%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, 202612.5312.6312.4912.6112.381.12%729,135
Feb 19, 202612.4612.5212.4112.4712.25-0.95%1,161,535
Feb 18, 202612.5712.6912.5412.5912.36-0.24%947,240
Feb 17, 202612.5512.6312.4212.6212.390.48%946,610
Feb 13, 202612.4512.5612.3612.5612.331.62%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