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
2018-10-16 10.85 10.85 10.69 10.735 88,230
2018-10-15 10.30 10.43 10.30 10.40 30,266
2018-10-12 10.24 10.25 10.14 10.25 38,584
2018-10-11 10.32 10.33 10.19 10.23 52,928
2018-10-10 10.41 10.435 10.29 10.29 43,705
2018-10-09 10.67 10.73 10.65 10.69 31,529
2018-10-08 10.67 10.68 10.61 10.68 35,423
2018-10-05 10.93 10.98 10.84 10.89 52,130
2018-10-04 10.93 10.98 10.93 10.96 19,749
2018-10-03 11.08 11.08 11.015 11.015 21,983
2018-10-02 11.15 11.15 11.01 11.04 61,076
2018-10-01 11.61 11.61 11.51 11.515 12,704
2018-09-28 11.63 11.63 11.51 11.515 27,405
2018-09-27 11.78 11.82 11.74 11.785 33,396
2018-09-26 11.53 11.55 11.51 11.51 19,539
2018-09-25 11.45 11.45 11.38 11.39 52,162
2018-09-24 11.60 11.62 11.57 11.58 22,624
2018-09-21 11.46 11.50 11.45 11.475 17,870
2018-09-20 11.38 11.435 11.37 11.435 42,407
2018-09-19 11.14 11.18 11.13 11.13 21,631
2018-09-18 11.03 11.07 11.005 11.005 23,856
2018-09-17 11.04 11.04 10.95 10.95 20,275
2018-09-14 11.03 11.03 10.88 10.905 25,976
2018-09-13 10.96 11.05 10.95 11.04 37,045
2018-09-12 11.29 11.29 11.15 11.17 25,798
2018-09-11 11.23 11.25 11.15 11.245 51,949
2018-09-10 11.53 11.53 11.47 11.49 15,400
2018-09-07 11.46 11.58 11.46 11.525 19,946
2018-09-06 11.605 11.64 11.505 11.56 20,340
2018-09-05 11.63 11.63 11.52 11.545 36,302

» 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.