Historical Data for Pearson Plc (PSO)

$ 6.77   -0.12 (-1.74%) Volume: 250.05k 4:00 PM EDT 23-Oct-2020
After Hours:  $ 6.77 0.00 (0.00%) Volume: 1.1k 4:00 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 6.69 6.78 6.675 6.77 250.05k -0.12 -1.74% 6.77 1.68m 1,671
10/22/20 6.89 6.93 6.83 6.89 232.65k -0.01 -0.14% 6.89 1.6m 1,544
10/21/20 6.75 6.95 6.743 6.90 179.44k 0.01 0.15% 6.90 1.23m 1,401
10/20/20 6.87 6.935 6.87 6.89 305.99k -0.09 -1.29% 6.89 2.11m 1,918
10/19/20 6.95 7.06 6.94 6.98 277.22k -0.10 -1.41% 6.98 1.94m 1,787
10/16/20 7.17 7.19 7.07 7.08 187k 0.05 0.71% 7.08 1.33m 1,282
10/15/20 7.00 7.06 6.99 7.03 271.87k -0.37 -5.00% 7.03 1.91m 1,576
10/14/20 7.47 7.48 7.35 7.40 207.57k -0.03 -0.40% 7.40 1.54m 1,704
10/13/20 7.48 7.48 7.405 7.43 190.68k -0.09 -1.20% 7.43 1.42m 1,408
10/12/20 7.44 7.54 7.415 7.52 204.63k 0.05 0.67% 7.52 1.53m 1,567
10/09/20 7.42 7.49 7.38 7.47 258.68k 0.33 4.62% 7.47 1.93m 1,741
10/08/20 7.15 7.165 7.1196 7.14 116.17k -0.07 -0.97% 7.14 829.38k 784
10/07/20 7.17 7.245 7.17 7.21 178.95k -0.07 -0.96% 7.21 1.29m 1,156
10/06/20 7.32 7.38 7.26 7.28 245.62k 0.04 0.55% 7.28 1.8m 1,547
10/05/20 7.21 7.25 7.19 7.24 253.76k -0.09 -1.23% 7.24 1.83m 1,688
10/02/20 7.17 7.33 7.17 7.33 441.95k 0.23 3.24% 7.33 3.21m 1,972
10/01/20 7.09 7.12 7.02 7.10 257.96k -0.01 -0.14% 7.10 1.83m 1,796
09/30/20 7.18 7.20 7.095 7.11 234.42k -0.01 -0.14% 7.11 1.67m 1,521
09/29/20 7.16 7.16 7.10 7.12 264.15k -0.08 -1.11% 7.12 1.88m 1,651
09/28/20 7.26 7.31 7.18 7.20 377.58k 0.09 1.27% 7.20 2.73m 2,421
09/25/20 7.03 7.11 6.97 7.11 523.45k 0.25 3.64% 7.11 3.69m 2,778