NYSE : PSO
Pearson plc — Price history
Communication Services · Publishing · United Kingdom
Last price 17.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pearson plc (PSO) closed at 17.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.45 | 17.46 | 17.27 | 17.31 | 1,403,052 | -0.35% |
| 2026-10-30 | 17.58 | 17.61 | 17.33 | 17.37 | 609,484 | -0.74% |
| 2026-10-29 | 17.41 | 17.52 | 17.37 | 17.5 | 539,641 | +1.04% |
| 2026-10-28 | 17.36 | 17.575 | 17.26 | 17.32 | 1,028,386 | -1.81% |
| 2026-10-27 | 17.85 | 17.885 | 17.54 | 17.64 | 1,106,136 | -3.61% |
| 2026-10-26 | 18.32 | 18.43 | 18.225 | 18.3 | 491,608 | +0.33% |
| 2026-10-23 | 18.24 | 18.35 | 18.14 | 18.24 | 547,416 | -0.82% |
| 2026-10-22 | 17.94 | 18.4 | 17.845 | 18.39 | 739,976 | +1.32% |
| 2026-10-21 | 18.3 | 18.365 | 18.115 | 18.15 | 480,795 | -0.49% |
| 2026-10-20 | 18.28 | 18.4 | 18.17 | 18.24 | 655,380 | +0.27% |
| 2026-10-19 | 18.18 | 18.295 | 18.17 | 18.19 | 676,206 | -0.27% |
| 2026-10-16 | 18.27 | 18.35 | 18.115 | 18.24 | 1,301,544 | +2.13% |
| 2026-10-15 | 17.69 | 18.02 | 17.69 | 17.86 | 1,138,619 | +3.18% |
| 2026-10-14 | 17.35 | 17.39 | 17.12 | 17.31 | 810,532 | -0.52% |
| 2026-10-13 | 17.46 | 17.51 | 17.36 | 17.4 | 560,391 | +1.05% |
| 2026-10-12 | 17.18 | 17.245 | 17.08 | 17.22 | 583,860 | +1.47% |
| 2026-10-09 | 16.77 | 17.02 | 16.77 | 16.97 | 669,417 | +2.04% |
| 2026-10-08 | 16.75 | 16.8 | 16.335 | 16.63 | 1,751,086 | +1.28% |
| 2026-10-07 | 16.39 | 16.475 | 16.285 | 16.42 | 536,688 | +0.61% |
| 2026-10-06 | 16.36 | 16.385 | 16.28 | 16.32 | 509,888 | +0.49% |
| 2026-10-05 | 16.12 | 16.275 | 16.11 | 16.24 | 604,000 | +0.74% |
| 2026-10-02 | 16.22 | 16.31 | 16.065 | 16.12 | 550,775 | -0.25% |
| 2026-10-01 | 16.3 | 16.32 | 16.04 | 16.16 | 603,976 | +0.69% |
| 2026-09-30 | 16.02 | 16.15 | 16 | 16.05 | 523,576 | +0.56% |
| 2026-09-29 | 15.94 | 16.035 | 15.88 | 15.96 | 465,507 | +0.13% |
| 2026-09-28 | 16.03 | 16.12 | 15.9 | 15.94 | 479,020 | -1.18% |
| 2026-09-25 | 16.1 | 16.165 | 16.06 | 16.13 | 506,448 | +0.69% |
| 2026-09-24 | 16.01 | 16.09 | 15.975 | 16.02 | 537,134 | +0.82% |
| 2026-09-23 | 15.79 | 15.945 | 15.75 | 15.89 | 837,454 | -0.19% |
| 2026-09-22 | 16.08 | 16.1 | 15.915 | 15.92 | 706,370 | +0.13% |
| 2026-09-21 | 15.9 | 15.925 | 15.775 | 15.9 | 754,835 | +1.21% |
| 2026-09-18 | 16.08 | 16.1 | 15.695 | 15.71 | 1,481,333 | -1.81% |
| 2026-09-17 | 15.9 | 16.07 | 15.865 | 16 | 617,882 | +0.57% |
| 2026-09-16 | 15.93 | 16 | 15.865 | 15.91 | 508,881 | -0.56% |
| 2026-09-15 | 15.92 | 16.02 | 15.835 | 16 | 531,183 | -0.68% |
| 2026-09-14 | 16.04 | 16.16 | 15.915 | 16.11 | 743,579 | +2.68% |
| 2026-09-11 | 15.69 | 15.8 | 15.6 | 15.69 | 625,276 | +0.58% |
| 2026-09-10 | 15.53 | 15.665 | 15.515 | 15.6 | 492,007 | -0.83% |
| 2026-09-09 | 15.7 | 15.8 | 15.61 | 15.73 | 826,675 | +0.38% |
| 2026-09-08 | 15.73 | 15.735 | 15.595 | 15.67 | 996,020 | -1.94% |
| 2026-09-04 | 15.97 | 16 | 15.8 | 15.98 | 695,153 | -0.93% |
| 2026-09-03 | 16.25 | 16.325 | 15.96 | 16.13 | 791,747 | +0.06% |
| 2026-09-02 | 16.13 | 16.24 | 15.96 | 16.12 | 627,671 | -2.30% |
| 2026-09-01 | 16.56 | 16.695 | 16.45 | 16.5 | 425,993 | -0.42% |
| 2026-08-31 | 16.64 | 16.69 | 16.35 | 16.57 | 229,055 | -0.96% |
| 2026-08-28 | 16.74 | 16.8 | 16.63 | 16.73 | 366,520 | +0.42% |
| 2026-08-27 | 16.48 | 16.675 | 16.47 | 16.66 | 422,926 | +1.40% |
| 2026-08-26 | 16.57 | 16.65 | 16.43 | 16.43 | 424,335 | -0.96% |
| 2026-08-25 | 16.54 | 16.62 | 16.43 | 16.59 | 431,484 | -0.30% |
| 2026-08-24 | 16.4 | 16.705 | 16.4 | 16.64 | 403,310 | +2.21% |
| 2026-08-21 | 16.11 | 16.29 | 16.11 | 16.28 | 526,301 | +1.31% |
| 2026-08-20 | 16.03 | 16.125 | 15.98 | 16.07 | 407,070 | +0.06% |
| 2026-08-19 | 15.97 | 16.22 | 15.97 | 16.06 | 423,642 | +0.56% |
| 2026-08-18 | 16.04 | 16.125 | 15.97 | 15.97 | 689,689 | -1.11% |
| 2026-08-17 | 16.12 | 16.21 | 16.07 | 16.15 | 542,689 | +0.00% |
| 2026-08-14 | 16.48 | 16.49 | 16.14 | 16.15 | 688,735 | +0.06% |
| 2026-08-13 | 16.21 | 16.27 | 16.07 | 16.25 | 1,010,124 | +0.81% |
| 2026-08-12 | 16.12 | 16.19 | 15.89 | 16.12 | 785,045 | -0.25% |
| 2026-08-11 | 16.36 | 16.36 | 16.16 | 16.16 | 624,938 | -1.70% |
| 2026-08-10 | 16.35 | 16.45 | 16.325 | 16.44 | 1,260,642 | -0.12% |
| 2026-08-07 | 16.31 | 16.615 | 16.24 | 16.46 | 609,807 | -0.66% |
| 2026-08-06 | 16.59 | 16.68 | 16.38 | 16.57 | 409,120 | -0.66% |
| 2026-08-05 | 17 | 17.02 | 16.6 | 16.68 | 852,714 | +0.79% |
| 2026-08-04 | 16.41 | 16.62 | 16.325 | 16.55 | 934,728 | -1.25% |
| 2026-08-03 | 16.94 | 17.07 | 16.691 | 16.76 | 872,746 | -1.06% |
| 2026-07-31 | 16.81 | 17.19 | 16.59 | 16.94 | 1,292,737 | -2.70% |
| 2026-07-30 | 17.45 | 17.48 | 17.295 | 17.41 | 852,699 | -1.30% |
| 2026-07-29 | 17.53 | 17.745 | 17.49 | 17.64 | 831,308 | +1.15% |
| 2026-07-28 | 16.88 | 17.47 | 16.88 | 17.44 | 648,326 | +4.18% |
| 2026-07-27 | 16.57 | 16.79 | 16.535 | 16.74 | 554,310 | +2.76% |
| 2026-07-24 | 16.22 | 16.385 | 16.2 | 16.29 | 707,897 | +1.56% |
| 2026-07-23 | 16.11 | 16.275 | 15.99 | 16.04 | 727,690 | -0.31% |
| 2026-07-22 | 16.49 | 16.49 | 16.09 | 16.09 | 716,471 | -2.13% |
| 2026-07-21 | 16.53 | 16.57 | 16.365 | 16.44 | 578,198 | -1.02% |
| 2026-07-20 | 16.79 | 16.815 | 16.61 | 16.61 | 485,409 | -1.83% |
| 2026-07-17 | 16.84 | 16.93 | 16.75 | 16.92 | 658,457 | +0.18% |
| 2026-07-16 | 16.76 | 16.93 | 16.73 | 16.89 | 648,771 | +2.24% |
| 2026-07-15 | 16.64 | 16.725 | 16.5 | 16.52 | 1,084,828 | -0.30% |
| 2026-07-14 | 17.02 | 17.285 | 16.34 | 16.57 | 3,037,390 | -5.91% |
| 2026-07-13 | 17.35 | 17.66 | 17.32 | 17.61 | 901,433 | +4.14% |
| 2026-07-10 | 17.06 | 17.12 | 16.9 | 16.91 | 485,355 | +0.18% |
| 2026-07-09 | 16.67 | 16.975 | 16.64 | 16.88 | 639,250 | +0.00% |
| 2026-07-08 | 16.95 | 16.99 | 16.77 | 16.88 | 572,205 | +0.12% |
| 2026-07-07 | 16.88 | 17.005 | 16.82 | 16.86 | 585,345 | +1.93% |
| 2026-07-06 | 16.47 | 16.64 | 16.375 | 16.54 | 832,545 | -1.02% |
| 2026-07-02 | 16.51 | 16.74 | 16.47 | 16.71 | 836,774 | +1.95% |
| 2026-07-01 | 16.15 | 16.51 | 16.125 | 16.39 | 1,074,121 | +3.15% |
| 2026-06-30 | 15.72 | 15.91 | 15.72 | 15.89 | 777,424 | +1.92% |
| 2026-06-29 | 15.76 | 15.78 | 15.57 | 15.59 | 595,958 | +0.32% |
| 2026-06-26 | 15.2 | 15.55 | 15.19 | 15.54 | 616,087 | +2.71% |
| 2026-06-25 | 15.16 | 15.29 | 15.13 | 15.13 | 626,304 | +0.46% |
| 2026-06-24 | 14.96 | 15.14 | 14.96 | 15.06 | 486,604 | +0.47% |
| 2026-06-23 | 14.99 | 15.07 | 14.93 | 14.99 | 753,609 | +0.47% |
| 2026-06-22 | 14.97 | 15.05 | 14.915 | 14.92 | 704,471 | +0.27% |
| 2026-06-18 | 14.88 | 14.95 | 14.79 | 14.88 | 1,017,824 | -1.98% |
| 2026-06-17 | 15.28 | 15.375 | 15.15 | 15.18 | 826,846 | -0.72% |
| 2026-06-16 | 15.2 | 15.305 | 15.053 | 15.29 | 777,812 | +0.26% |
| 2026-06-15 | 15.46 | 15.51 | 15.2 | 15.25 | 604,617 | -1.04% |
| 2026-06-12 | 15.31 | 15.42 | 15.16 | 15.41 | 777,727 | +0.52% |
| 2026-06-11 | 15.34 | 15.48 | 15.15 | 15.33 | 1,150,223 | -0.07% |
| 2026-06-10 | 15.17 | 15.45 | 15.085 | 15.34 | 1,007,065 | -0.90% |
| 2026-06-09 | 15.49 | 15.54 | 15.39 | 15.48 | 825,501 | +0.19% |
| 2026-06-08 | 15.38 | 15.53 | 15.334 | 15.45 | 691,956 | -0.71% |
| 2026-06-05 | 15.61 | 15.64 | 15.47 | 15.56 | 856,857 | +1.70% |
| 2026-06-04 | 15.33 | 15.48 | 15.29 | 15.3 | 639,232 | +2.00% |
| 2026-06-03 | 15.15 | 15.16 | 14.8 | 15 | 886,380 | -1.25% |
| 2026-06-02 | 15.19 | 15.3 | 15.13 | 15.19 | 1,021,290 | -0.52% |
| 2026-06-01 | 15.01 | 15.32 | 14.96 | 15.27 | 961,424 | +3.04% |
| 2026-05-29 | 14.72 | 15.06 | 14.69 | 14.82 | 1,210,412 | -1.27% |
| 2026-05-28 | 15.02 | 15.13 | 14.95 | 15.01 | 1,031,507 | -0.66% |
| 2026-05-27 | 14.97 | 15.12 | 14.915 | 15.11 | 1,000,966 | -0.59% |
| 2026-05-26 | 15.2 | 15.27 | 15.05 | 15.2 | 992,589 | +0.07% |
| 2026-05-22 | 15.04 | 15.235 | 15.04 | 15.19 | 990,152 | +0.40% |
| 2026-05-21 | 15.06 | 15.17 | 14.99 | 15.13 | 540,285 | -0.20% |
| 2026-05-20 | 14.99 | 15.2 | 14.925 | 15.16 | 685,987 | +0.20% |
| 2026-05-19 | 15.32 | 15.355 | 15.13 | 15.13 | 675,987 | -1.05% |
| 2026-05-18 | 14.87 | 15.31 | 14.87 | 15.29 | 972,789 | +4.94% |
| 2026-05-15 | 14.57 | 14.64 | 14.505 | 14.57 | 588,563 | -0.88% |
| 2026-05-14 | 14.8 | 14.885 | 14.685 | 14.7 | 891,029 | +0.20% |
| 2026-05-13 | 14.63 | 14.7 | 14.465 | 14.67 | 685,425 | -0.41% |