PEARSON PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Pearson Plc Sponsored Adr PSO. Data is recorded each day for the historical open, high, low, close and volume. The Pearson Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pearson Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 11.87 11.89 11.825 11.83 21,655
2018-07-18 11.97 11.98 11.87 11.98 21,468
2018-07-17 11.91 12.00 11.91 11.985 23,833
2018-07-16 11.94 11.99 11.93 11.96 31,379
2018-07-13 12.00 12.01 11.96 11.99 14,563
2018-07-12 12.02 12.04 11.995 12.015 17,155
2018-07-11 11.90 11.91 11.83 11.855 20,113
2018-07-10 12.02 12.07 12.00 12.03 35,139
2018-07-09 11.84 11.85 11.77 11.845 55,522
2018-07-06 11.69 11.77 11.65 11.77 30,045
2018-07-05 11.74 11.77 11.64 11.665 57,681
2018-07-03 11.70 11.75 11.675 11.675 31,743
2018-07-02 11.45 11.60 11.45 11.59 33,273
2018-06-29 11.66 11.72 11.595 11.595 42,093
2018-06-28 11.42 11.50 11.42 11.485 22,689
2018-06-27 11.47 11.53 11.41 11.41 30,518
2018-06-26 11.39 11.43 11.34 11.41 34,503
2018-06-25 11.46 11.47 11.41 11.43 31,501
2018-06-22 11.55 11.56 11.48 11.48 25,801
2018-06-21 11.42 11.42 11.33 11.405 19,695
2018-06-20 11.39 11.48 11.37 11.44 18,818
2018-06-19 11.18 11.355 11.18 11.34 39,072
2018-06-18 11.48 11.575 11.45 11.575 48,899
2018-06-15 11.64 11.74 11.62 11.71 39,086
2018-06-14 11.77 11.81 11.71 11.735 23,318
2018-06-13 12.03 12.04 11.73 11.795 135,093
2018-06-12 11.91 12.00 11.85 11.94 45,093
2018-06-11 11.825 11.935 11.81 11.93 23,977
2018-06-08 11.91 11.91 11.80 11.865 38,871
2018-06-07 11.97 11.97 11.87 11.915 22,528

» More Pearson Plc Sponsored Adr Stock Price History

To see other companies like Pearson Plc Sponsored Adr (PSO), view our stock market today for news, and other data.