Pearson, Plc Common Stock (PSO)

Historical Prices For Pearson, Plc Common Stock (PSO)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	15.80	15.80	15.71	15.77	438,668	15.77
5/08/2025	15.81	15.84	15.65	15.65	546,199	15.65
5/07/2025	15.83	15.91	15.81	15.82	704,747	15.82
5/06/2025	15.77	15.89	15.72	15.83	803,371	15.83
5/05/2025	16.02	16.20	15.89	16.10	749,915	16.10
5/02/2025	15.84	16.04	15.79	16.02	811,696	16.02
5/01/2025	15.98	15.99	15.73	15.91	973,793	15.91
4/30/2025	16.06	16.27	15.96	16.25	894,303	16.25
4/29/2025	15.76	15.87	15.72	15.81	503,024	15.81
4/28/2025	15.65	15.80	15.65	15.78	637,059	15.78
4/25/2025	15.83	15.83	15.53	15.69	676,794	15.69
4/24/2025	15.76	15.92	15.75	15.88	588,257	15.88
4/23/2025	15.80	15.92	15.65	15.74	1,060,231	15.74
4/22/2025	15.72	15.84	15.69	15.83	661,725	15.83
4/21/2025	15.73	15.79	15.57	15.63	444,414	15.63
4/17/2025	15.75	15.87	15.72	15.76	604,969	15.76
4/16/2025	15.79	15.85	15.54	15.61	967,911	15.61
4/15/2025	15.84	15.88	15.77	15.87	666,582	15.87
4/14/2025	15.66	15.86	15.62	15.77	774,452	15.77
4/11/2025	15.54	15.67	15.35	15.63	1,370,232	15.63
4/10/2025	15.31	15.60	15.21	15.50	1,346,590	15.50
4/09/2025	14.96	15.79	14.77	15.72	1,798,688	15.72
4/08/2025	15.06	15.20	14.71	14.81	1,650,987	14.81
4/07/2025	14.72	15.33	14.69	14.91	3,323,201	14.91
4/04/2025	15.58	15.66	15.27	15.36	2,270,763	15.36
4/03/2025	15.98	16.17	15.96	16.02	1,267,421	16.02
4/02/2025	15.88	16.10	15.87	16.07	752,505	16.07
4/01/2025	16.01	16.14	15.97	16.10	588,425	16.10
3/31/2025	15.85	16.05	15.83	16.01	973,691	16.01
3/28/2025	16.02	16.09	15.93	15.97	635,380	15.97
3/27/2025	15.84	16.07	15.83	15.95	610,984	15.95
3/26/2025	15.81	15.94	15.81	15.92	785,844	15.92
3/25/2025	15.89	16.00	15.82	15.89	856,794	15.89
3/24/2025	15.75	15.76	15.60	15.68	574,008	15.68
3/21/2025	15.43	15.49	15.30	15.49	1,056,649	15.49
3/20/2025	15.91	15.99	15.82	15.91	656,610	15.70
3/19/2025	16.61	16.70	16.56	16.68	393,436	16.46
3/18/2025	16.63	16.63	16.40	16.42	413,221	16.20
3/17/2025	16.50	16.64	16.50	16.59	423,655	16.37
3/14/2025	16.37	16.48	16.35	16.46	501,597	16.24
3/13/2025	16.47	16.50	16.38	16.46	413,927	16.24
3/12/2025	16.50	16.66	16.43	16.59	325,921	16.37
3/11/2025	16.45	16.55	16.29	16.45	601,862	16.23
3/10/2025	16.82	16.93	16.49	16.59	963,803	16.37
3/07/2025	16.77	16.87	16.65	16.82	505,645	16.60
3/06/2025	16.62	16.79	16.56	16.61	699,467	16.39
3/05/2025	17.54	17.65	17.27	17.39	917,758	17.16
3/04/2025	17.50	17.90	17.46	17.75	772,791	17.52
3/03/2025	17.20	17.43	17.16	17.21	796,641	16.98
2/28/2025	17.12	17.27	17.01	17.26	548,542	17.03
2/27/2025	16.81	16.96	16.74	16.86	557,319	16.64
2/26/2025	16.73	16.82	16.67	16.72	694,350	16.50
2/25/2025	16.94	16.98	16.82	16.93	437,515	16.71
2/24/2025	17.07	17.09	16.91	17.03	261,839	16.81
2/21/2025	17.18	17.18	17.00	17.03	328,344	16.81
2/20/2025	17.19	17.25	17.13	17.22	319,433	16.99
2/19/2025	17.03	17.16	17.01	17.15	374,720	16.92
2/18/2025	16.98	17.05	16.93	17.04	245,648	16.82
2/14/2025	16.93	17.02	16.91	16.94	214,380	16.72
2/13/2025	16.65	16.89	16.64	16.85	306,497	16.63
2/12/2025	16.67	16.81	16.57	16.77	201,480	16.55
2/11/2025	16.56	16.70	16.54	16.68	319,592	16.46
2/10/2025	16.50	16.57	16.46	16.47	188,089	16.25