The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pearson PLC

  • PSO
  • NYSE
  • Communications & Media
  • Latest 18.43
  • Currency US$
  • Change 0.06
  • Percent Change 0.327 %
  • Volume 159,355
  • Fri Aug 29, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 18.43 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 18.44 18.31 18.43 18.43 159,355
Aug 28 18.46 18.35 18.41 18.37 289,258
Aug 27 18.61 18.46 18.59 18.48 736,088
Aug 26 18.68 18.42 18.58 18.43 947,028
Aug 25 18.98 18.82 18.82 18.93 166,561
Aug 22 18.86 18.63 18.83 18.73 1,135,278
Aug 21 18.67 18.53 18.54 18.63 157,918
Aug 20 18.78 18.63 18.72 18.67 122,515
Aug 19 18.91 18.82 18.88 18.83 207,634
Aug 18 18.93 18.81 18.91 18.89 174,249
Aug 15 18.78 18.57 18.78 18.67 271,844
Aug 14 18.70 18.58 18.60 18.68 193,075
Aug 13 18.48 18.22 18.47 18.44 1,806,420
Aug 12 18.92 18.69 18.91 18.78 2,385,109
Aug 11 18.83 18.72 18.73 18.83 285,296
Aug 8 18.73 18.51 18.68 18.65 834,971
Aug 7 18.90 18.74 18.90 18.75 171,672
Aug 6 18.98 18.76 18.76 18.91 141,602
Aug 5 19.13 18.95 19.11 18.99 183,192
Aug 4 19.06 18.76 19.03 18.90 177,833
Aug 1 19.21 19.00 19.07 19.17 162,713
Jul 31 19.39 19.17 19.20 19.21 403,011
Jul 30 19.28 19.11 19.17 19.24 182,823
Jul 29 19.52 19.39 19.50 19.40 219,727
Jul 28 19.70 19.54 19.66 19.70 275,846
Jul 25 19.62 19.20 19.58 19.32 1,218,215
Jul 24 18.94 18.71 18.93 18.79 231,493
Jul 23 19.09 18.97 19.02 18.99 193,773
Jul 22 18.94 18.78 18.86 18.92 1,002,446
Jul 21 19.07 18.89 18.97 19.03 192,220
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.