Pearson Plc (OP: PSORF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 11.68 | 11.68 | 11.68 | 2 | -0.03(-0.25%) | |
| May 27, 2021 | 11.71 | 11.71 | 11.71 | 11.71 | 1,150 | -0.34(-2.82%) |
| May 20, 2021 | 12.05 | 12.05 | 12.05 | 0 | -0.34(-2.71%) | |
| May 19, 2021 | 12.38 | 12.38 | 12.38 | 12.38 | 100 | +1.06(+9.41%) |
| May 04, 2021 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 11.32 | 11.32 | 11.32 | 0 | +0.12(+1.07%) | |
| Apr 28, 2021 | 11.20 | 11.20 | 11.20 | 90 | +0.00(+0.00%) | |
| Apr 27, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 2,000 | +1.19(+11.89%) |
| Apr 26, 2021 | 10.01 | 10.01 | 10.01 | 6 | +0.00(+0.00%) | |
| Apr 13, 2021 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 10.01 | 10.01 | 10.01 | 0 | -0.88(-8.04%) | |
| Apr 01, 2021 | 10.88 | 10.88 | 10.88 | 10.88 | 200 | -0.09(-0.77%) |
| Mar 29, 2021 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 10.97 | 10.97 | 10.97 | 0 | -0.29(-2.62%) | |
| Mar 16, 2021 | 11.27 | 11.27 | 11.27 | 0 | +0.38(+3.54%) | |
| Mar 15, 2021 | 10.88 | 10.88 | 10.88 | 10.88 | 1,715 | +0.14(+1.26%) |
| Mar 09, 2021 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 10.74 | 10.74 | 10.74 | 15 | +0.00(+0.00%) | |
| Mar 01, 2021 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | +0.20(+1.94%) |
| Feb 25, 2021 | 10.54 | 10.54 | 10.54 | 10.54 | 1,000 | +0.22(+2.13%) |
| Feb 24, 2021 | 10.32 | 10.32 | 10.32 | 10.32 | 142 | -0.05(-0.47%) |
| Feb 23, 2021 | 10.37 | 10.37 | 10.37 | 10.37 | 300 | -0.35(-3.30%) |
| Feb 17, 2021 | 10.72 | 10.72 | 10.72 | 0 | -0.91(-7.79%) | |
| Feb 16, 2021 | 11.63 | 11.63 | 11.63 | 11.63 | 110 | +1.28(+12.37%) |
| Feb 11, 2021 | 10.35 | 10.35 | 10.35 | 0 | +0.33(+3.29%) | |
| Feb 10, 2021 | 10.02 | 10.02 | 10.02 | 10.02 | 3,515 | -0.38(-3.65%) |
| Feb 04, 2021 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 10.40 | 10.40 | 10.40 | 10 | +0.00(+0.00%) | |
| Feb 01, 2021 | 10.40 | 10.40 | 10.40 | 0 | +1.30(+14.29%) | |
| Jan 29, 2021 | 9.100 | 9.100 | 9.100 | 10 | +0.00(+0.00%) | |
| Jan 28, 2021 | 9.100 | 9.100 | 9.100 | 10 | +0.00(+0.00%) | |
| Jan 27, 2021 | 9.100 | 9.100 | 9.100 | 10 | +0.00(+0.00%) | |
| Jan 12, 2021 | 9.100 | 9.100 | 9.100 | 0 | -0.60(-6.14%) | |
| Jan 11, 2021 | 9.695 | 9.695 | 9.695 | 13 | +0.00(+0.00%) | |
| Jan 08, 2021 | 9.695 | 9.695 | 9.695 | 24 | +0.00(+0.00%) | |
| Jan 07, 2021 | 9.695 | 9.695 | 9.695 | 36 | +0.00(+0.00%) | |
| Jan 06, 2021 | 9.695 | 9.695 | 9.695 | 9.695 | 444 | +0.64(+7.13%) |
| Dec 28, 2020 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 9.050 | 9.050 | 9.050 | 0 | -0.33(-3.48%) | |
| Dec 17, 2020 | 9.377 | 9.377 | 9.377 | 9.377 | 4,681 | +0.46(+5.22%) |
| Dec 16, 2020 | 8.912 | 8.912 | 8.912 | 1 | +0.00(+0.00%) | |
| Dec 15, 2020 | 8.912 | 8.912 | 8.912 | 8.912 | 1,538 | +0.43(+5.01%) |
| Nov 23, 2020 | 8.486 | 8.486 | 8.486 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 7.152 | 7.152 | 8.486 | 2,567 | +1.33(+18.65%) | |
| Nov 06, 2020 | 7.152 | 7.152 | 7.152 | 0 | +0.41(+6.12%) | |
| Nov 05, 2020 | 6.740 | 6.740 | 6.740 | 6.740 | 800 | +0.25(+3.85%) |
| Oct 23, 2020 | 6.490 | 6.490 | 6.490 | 0 | -0.63(-8.85%) | |
| Oct 14, 2020 | 7.120 | 7.120 | 7.120 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 7.120 | 7.120 | 7.120 | 2 | +0.00(+0.00%) | |
| Oct 12, 2020 | 7.110 | 7.120 | 7.110 | 7.120 | 2,200 | +0.62(+9.54%) |
| Oct 07, 2020 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 6.500 | 6.500 | 6.500 | 0 | -0.30(-4.41%) | |
| Sep 14, 2020 | 6.800 | 6.800 | 6.800 | 1 | +0.00(+0.00%) | |
| Sep 09, 2020 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 6.800 | 6.800 | 6.800 | 6.800 | 130 | +0.00(+0.00%) |
| Sep 04, 2020 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | -0.32(-4.49%) |
| Sep 02, 2020 | 7.120 | 7.120 | 7.120 | 0 | -0.53(-6.93%) | |
| Aug 31, 2020 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
| Aug 26, 2020 | 7.650 | 7.650 | 7.650 | 0 | -0.27(-3.41%) | |
| Aug 24, 2020 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 7.920 | 7.920 | 7.920 | 0 | +0.92(+13.14%) | |
| Aug 13, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | -0.25(-3.45%) |
| Jul 16, 2020 | 7.250 | 7.250 | 7.250 | 0 | +0.13(+1.83%) | |
| Jul 14, 2020 | 7.120 | 7.120 | 7.120 | 0 | +0.00(+0.00%) | |
| Jul 08, 2020 | 7.120 | 7.120 | 7.120 | 0 | +0.12(+1.71%) | |
| Jul 07, 2020 | 7.000 | 7.000 | 7.000 | 1 | +0.00(+0.00%) | |
| Jul 01, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.51(+7.94%) | |
| Jun 11, 2020 | 6.485 | 6.485 | 6.485 | 0 | -0.29(-4.24%) | |
| Jun 09, 2020 | 6.772 | 6.772 | 6.772 | 0 | +1.36(+25.18%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
