Pearson PLC ADR (PSO) Historical Stock Data
13.27 ↑0.12 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSO is down -0.14% a day on average. There have been 17 days where Pearson PLC ADR closed green and 13 days where PSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.27 | 13.27 | ↑$0.00 (0.00%) | 13.25 | 13.36 | 824.74K |
| 2025-12-03 | 13.21 | 13.15 | ↓$0.06 (-0.45%) | 13.13 | 13.26 | 821.99K |
| 2025-12-02 | 13.07 | 13.08 | ↑$0.01 (0.08%) | 13.05 | 13.16 | 631.82K |
| 2025-12-01 | 13.10 | 13.10 | ↑$0.00 (0.00%) | 13.07 | 13.19 | 749.95K |
| 2025-11-28 | 13.09 | 13.17 | ↑$0.08 (0.61%) | 13.07 | 13.20 | 371.65K |
| 2025-11-26 | 12.98 | 13.04 | ↑$0.06 (0.46%) | 12.96 | 13.07 | 479.99K |
| 2025-11-25 | 13.00 | 13.01 | ↑$0.01 (0.08%) | 12.95 | 13.08 | 0.93M |
| 2025-11-24 | 13.11 | 13.13 | ↑$0.02 (0.15%) | 13.03 | 13.17 | 1.52M |
| 2025-11-21 | 13.10 | 13.08 | ↓$0.02 (-0.15%) | 13.01 | 13.16 | 714.95K |
| 2025-11-20 | 13.03 | 12.86 | ↓$0.17 (-1.30%) | 12.86 | 13.05 | 637.24K |
| 2025-11-19 | 13.11 | 13.02 | ↓$0.09 (-0.69%) | 12.98 | 13.17 | 478.17K |
| 2025-11-18 | 13.12 | 13.18 | ↑$0.06 (0.46%) | 13.08 | 13.19 | 798.26K |
| 2025-11-17 | 13.34 | 13.19 | ↓$0.15 (-1.12%) | 13.16 | 13.37 | 0.97M |
| 2025-11-14 | 13.20 | 13.20 | ↑$0.00 (0.00%) | 13.15 | 13.27 | 590.04K |
| 2025-11-13 | 13.29 | 13.30 | ↑$0.01 (0.08%) | 13.29 | 13.39 | 558.04K |
| 2025-11-12 | 13.11 | 13.23 | ↑$0.12 (0.92%) | 13.11 | 13.30 | 515.15K |
| 2025-11-11 | 13.28 | 13.30 | ↑$0.02 (0.15%) | 13.28 | 13.36 | 491.52K |
| 2025-11-10 | 13.01 | 13.09 | ↑$0.08 (0.61%) | 12.93 | 13.10 | 683.78K |
| 2025-11-07 | 12.91 | 13.06 | ↑$0.15 (1.16%) | 12.88 | 13.07 | 881.58K |
| 2025-11-06 | 13.17 | 13.10 | ↓$0.07 (-0.53%) | 13.08 | 13.26 | 1M |
| 2025-11-05 | 13.69 | 13.69 | ↑$0.00 (0.00%) | 13.69 | 13.82 | 718.10K |
| 2025-11-04 | 13.69 | 13.68 | ↓$0.01 (-0.07%) | 13.63 | 13.73 | 598.46K |
| 2025-11-03 | 13.89 | 13.73 | ↓$0.16 (-1.15%) | 13.72 | 13.89 | 648.18K |
| 2025-10-31 | 13.92 | 13.91 | ↓$0.01 (-0.07%) | 13.84 | 13.96 | 532.60K |
| 2025-10-30 | 14.01 | 14.05 | ↑$0.04 (0.29%) | 13.99 | 14.17 | 893.46K |
| 2025-10-29 | 14.48 | 14.22 | ↓$0.26 (-1.80%) | 14.22 | 14.48 | 823.67K |
| 2025-10-28 | 14.65 | 14.62 | ↓$0.03 (-0.20%) | 14.61 | 14.75 | 489.35K |
| 2025-10-27 | 14.93 | 14.77 | ↓$0.16 (-1.07%) | 14.73 | 14.95 | 804.61K |
| 2025-10-24 | 15.05 | 14.94 | ↓$0.11 (-0.73%) | 14.94 | 15.06 | 528.01K |
| 2025-10-23 | 14.85 | 14.85 | ↑$0.00 (0.00%) | 14.78 | 14.90 | 380.04K |
Create an account or log in to view more rows.
$PSO love cooking these little bears on here
$PSO lets go <3
$PSO nice day!
$PSO the time is near
$PSO buying all the dips.
$PSO hint hint this is when you buy a few
$PSO 5 minute looks sexy
$PSO Moon soon
$PSO check out the one month chart.
Perfect bull flag.
$PSO buy more doomers!!!