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 19.70
  • Currency US$
  • Change 0.38
  • Percent Change 1.967 %
  • Volume 275,846
  • Mon Jul 28, 2014 04:00 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: 19.70 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
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
Jul 18 19.43 19.20 19.21 19.39 186,944
Jul 17 19.12 18.99 19.09 19.02 214,079
Jul 16 19.24 19.14 19.21 19.18 159,535
Jul 15 19.17 18.98 19.12 19.10 195,037
Jul 14 19.10 18.96 19.00 19.01 242,764
Jul 11 18.72 18.63 18.63 18.69 205,183
Jul 10 18.90 18.76 18.82 18.84 193,509
Jul 9 19.16 19.04 19.12 19.14 217,126
Jul 8 19.50 19.26 19.49 19.36 223,372
Jul 7 19.79 19.69 19.76 19.71 227,197
Jul 3 19.73 19.61 19.64 19.73 144,075
Jul 2 19.80 19.53 19.76 19.58 202,405
Jul 1 19.96 19.83 19.83 19.88 186,474
Jun 30 19.82 19.51 19.51 19.81 244,998
Jun 27 19.47 19.35 19.42 19.40 175,493
Jun 26 19.61 19.35 19.39 19.57 174,580
Jun 25 19.35 19.21 19.24 19.24 157,729
Jun 24 19.35 19.21 19.31 19.22 250,252
Jun 23 19.17 19.01 19.08 19.11 394,062
Jun 20 19.23 19.06 19.21 19.13 321,221
Jun 19 19.28 19.16 19.27 19.16 332,813
Jun 18 18.95 18.77 18.80 18.92 310,801
Jun 17 18.92 18.79 18.87 18.90 624,794
Jun 16 18.77 18.66 18.76 18.72 341,104
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.