14.97
price up icon5.20%   0.74
after-market After Hours: 14.97
loading

Pearson Plc Adr Stock (PSO) Price History

The historical daily chart and data for Pearson Plc Adr stock (PSO), show that the latest closing stock price as of August 01, 2025, is $14.97.
  • Pearson Plc Adr all-time high stock price is $22.47, occurred on March 24, 2015.
  • The lowest Pearson Plc Adr stock price recorded was $5.08 on May 14, 2020. Since then, Pearson Plc Adr's stock price has risen over 194.69% to $14.97 now.
  • The 52-week high stock price for PSO is $17.86, representing a 19.31% increase from the current share price, occurred on March 04, 2025.
  • The 52-week low stock price for PSO is $13.10, indicating a -12.49% decrease from the current share price, occurred on August 07, 2024.
  • The closing price of Pearson Plc Adr (PSO) stock in the beginning of 2024 was $8.411. The stock closed the year at $11.27, a gain of over 33.99% for the year.
The table below shows more information about PSO historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $15.25 $14.95 $0.30 2,051,552.0 +5.20%
Jul 31, 2025 $14.32 $14.20 $0.12 747,534.0 +0.35%
Jul 30, 2025 $14.26 $14.15 $0.105 869,699.0 +0.00%
Jul 29, 2025 $14.24 $14.17 $0.075 489,247.0 +0.21%
Jul 28, 2025 $14.25 $14.12 $0.125 526,733.0 -1.12%
Jul 25, 2025 $14.32 $14.20 $0.125 612,107.0 +0.35%
Jul 24, 2025 $14.40 $14.25 $0.15 576,054.0 -1.18%
Jul 23, 2025 $14.44 $14.40 $0.04 194,331.0 +0.49%
Jul 22, 2025 $14.40 $14.20 $0.20 538,988.0 +1.34%
Jul 21, 2025 $14.26 $14.16 $0.10 509,054.0 -0.14%
Jul 18, 2025 $14.31 $14.16 $0.15 471,919.0 -0.35%
Jul 17, 2025 $14.31 $14.21 $0.10 527,209.0 -0.07%
Jul 16, 2025 $14.27 $14.19 $0.08 670,042.0 +0.49%
Jul 15, 2025 $14.33 $14.15 $0.18 788,273.0 -0.98%
Jul 14, 2025 $14.35 $14.26 $0.095 747,859.0 -0.14%
Jul 11, 2025 $14.48 $14.32 $0.16 475,846.0 -0.69%
Jul 10, 2025 $14.48 $14.38 $0.095 624,313.0 +0.14%
Jul 09, 2025 $14.58 $14.36 $0.225 1,627,213.0 -1.17%
Jul 08, 2025 $14.63 $14.44 $0.195 542,304.0 -0.34%
Jul 07, 2025 $14.79 $14.61 $0.185 626,021.0 -1.68%
Jul 03, 2025 $14.90 $14.82 $0.085 284,966.0 +1.02%

Pearson Plc Adr Stock (PSO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pearson Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pearson Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pearson Plc Adr Stock (PSO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $15.25 $14.95 $0.30 2,051,552.0 +0.00%
Jul, 2025 $15.25 $14.12 $1.12 15,693,576.0 +0.27%
Jun, 2025 $16.05 $14.14 $1.91 15,157,773.0 -6.39%
May, 2025 $16.67 $15.55 $1.12 12,860,176.0 -1.85%
Apr, 2025 $16.27 $14.69 $1.58 22,502,104.0 +1.50%
Mar, 2025 $17.86 $15.30 $2.55 13,172,583.0 -7.24%
Feb, 2025 $17.27 $16.30 $0.97 6,647,443.0 +3.54%
Jan, 2025 $16.91 $15.21 $1.70 9,425,039.0 +3.41%

Pearson Plc Adr Stock (PSO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.30 $15.49 $0.805 6,199,203.0 +2.75%
Nov, 2024 $15.66 $14.80 $0.86 8,652,581.0 +7.05%
Oct, 2024 $14.78 $13.27 $1.51 7,378,276.0 +7.59%
Sep, 2024 $14.20 $13.39 $0.805 6,546,282.0 -2.23%
Aug, 2024 $13.88 $13.10 $0.78 7,415,173.0 +2.74%
Jul, 2024 $13.60 $12.33 $1.27 7,155,244.0 +8.25%
Jun, 2024 $12.50 $11.86 $0.64 6,586,560.0 +3.40%
May, 2024 $12.71 $11.78 $0.925 7,377,950.0 -0.90%
Apr, 2024 $13.16 $12.17 $0.99 9,237,550.0 -7.45%
Mar, 2024 $13.18 $12.56 $0.615 10,226,930.0 +8.05%
Feb, 2024 $12.38 $11.69 $0.695 7,309,900.0 -0.33%
Jan, 2024 $12.51 $12.01 $0.505 7,505,887.0 -0.57%

Pearson Plc Adr Stock (PSO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.41 $11.64 $0.77 5,922,347.0 +3.71%
Nov, 2023 $12.28 $11.62 $0.655 5,780,866.0 +2.69%
Oct, 2023 $11.66 $10.31 $1.35 4,990,201.0 +9.49%
Sep, 2023 $11.13 $10.36 $0.77 4,438,707.0 -0.28%
Aug, 2023 $10.84 $10.27 $0.575 6,774,135.0 -4.17%
Jul, 2023 $11.28 $10.33 $0.95 5,597,885.0 +5.25%
Jun, 2023 $10.64 $9.94 $0.705 6,838,478.0 +6.40%
May, 2023 $11.05 $9.29 $1.77 12,003,701.0 -10.78%
Apr, 2023 $11.15 $10.28 $0.87 5,688,190.0 +5.65%
Mar, 2023 $11.23 $9.87 $1.37 13,354,443.0 -4.83%
Feb, 2023 $11.43 $10.65 $0.78 9,126,497.0 -2.83%
Jan, 2023 $11.63 $10.61 $1.03 9,619,720.0 +0.27%
publishing NYT
$52.29
price up icon 0.77%
publishing WLY
$38.21
price down icon 1.01%
$24.95
price up icon 1.13%
publishing GCI
$4.02
price up icon 5.51%
$14.86
price up icon 0.27%
Cap:     |  Volume (24h):