Get the Stockscreener App
13.91
1.00%
-0.14
After Hours:
13.91
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 October 31, 2025, is $13.91.
- 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 173.82% to $13.91 now.
- The 52-week high stock price for PSO is $17.86, representing a 28.40% increase from the current share price, occurred on March 04, 2025.
- The 52-week low stock price for PSO is $13.83, indicating a -0.58% decrease from the current share price, occurred on September 23, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $13.96 | $13.84 | $0.12 | 601,776.0 | -1.00% |
| Oct 30, 2025 | $14.17 | $13.99 | $0.18 | 956,933.0 | -1.20% |
| Oct 29, 2025 | $14.49 | $14.22 | $0.27 | 823,670.0 | -2.74% |
| Oct 28, 2025 | $14.74 | $14.61 | $0.133 | 489,348.0 | -1.02% |
| Oct 27, 2025 | $14.95 | $14.73 | $0.22 | 804,612.0 | -1.14% |
| Oct 24, 2025 | $15.06 | $14.94 | $0.12 | 527,604.0 | +0.61% |
| Oct 23, 2025 | $14.90 | $14.78 | $0.125 | 379,999.0 | -0.40% |
| Oct 22, 2025 | $14.94 | $14.80 | $0.14 | 666,530.0 | +0.40% |
| Oct 21, 2025 | $14.89 | $14.76 | $0.135 | 909,655.0 | +1.64% |
| Oct 20, 2025 | $14.76 | $14.58 | $0.175 | 656,070.0 | -2.47% |
| Oct 17, 2025 | $15.26 | $14.95 | $0.3065 | 1,095,645.0 | +2.11% |
| Oct 16, 2025 | $14.71 | $14.43 | $0.28 | 1,167,513.0 | +0.62% |
| Oct 15, 2025 | $14.59 | $14.33 | $0.26 | 819,127.0 | +2.46% |
| Oct 14, 2025 | $14.23 | $14.07 | $0.16 | 600,731.0 | +1.35% |
| Oct 13, 2025 | $14.07 | $13.89 | $0.185 | 813,147.0 | +0.72% |
| Oct 10, 2025 | $14.09 | $13.90 | $0.185 | 971,120.0 | +0.36% |
| Oct 09, 2025 | $14.10 | $13.88 | $0.22 | 594,925.0 | -2.25% |
| Oct 08, 2025 | $14.32 | $14.13 | $0.19 | 577,798.0 | +1.14% |
| Oct 07, 2025 | $14.11 | $13.97 | $0.13 | 684,337.0 | -1.06% |
| Oct 06, 2025 | $14.28 | $14.16 | $0.12 | 552,934.0 | -0.35% |
| Oct 03, 2025 | $14.31 | $14.18 | $0.13 | 393,218.0 | +0.21% |
| Oct 02, 2025 | $14.25 | $14.14 | $0.105 | 437,546.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $15.26 | $13.84 | $1.42 | 18,233,204.0 | -1.77% |
| Sep, 2025 | $14.65 | $13.83 | $0.82 | 11,021,609.0 | -2.81% |
| Aug, 2025 | $15.25 | $14.21 | $1.04 | 13,610,218.0 | +2.39% |
| Jul, 2025 | $15.13 | $14.12 | $1.01 | 13,642,024.0 | -4.69% |
| 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% |
0.30%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):