Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	10.83	10.75	10.78	10.77	223900.0	10.77
2021-02-12	10.62	10.52	10.55	10.58	299800.0	10.58
2021-02-11	10.4	10.29	10.4	10.37	293700.0	10.37
2021-02-10	10.28	10.18	10.27	10.22	202200.0	10.22
2021-02-09	10.19	10.01	10.01	10.18	289500.0	10.18
2021-02-08	9.96	9.9	9.91	9.92	319500.0	9.92
2021-02-05	10.01	9.78	9.86	9.95	364700.0	9.95
2021-02-04	10.12	10.03	10.08	10.1	330300.0	10.1
2021-02-03	10.28	10.11	10.15	10.27	413400.0	10.27
2021-02-02	10.23	10.08	10.11	10.23	399600.0	10.23
2021-02-01	10.72	10.38	10.69	10.48	539800.0	10.48
2021-01-29	11.1	10.68	10.74	11.05	813700.0	11.05
2021-01-28	11.03	10.78	10.98	10.81	920200.0	10.81
2021-01-27	11.9	11.49	11.62	11.75	1623300.0	11.75
2021-01-26	10.52	10.37	10.4	10.48	544700.0	10.48
2021-01-25	9.84	9.69	9.73	9.82	401500.0	9.82
2021-01-22	9.83	9.7	9.82	9.72	304000.0	9.72
2021-01-21	9.87	9.79	9.85	9.84	520100.0	9.84
2021-01-20	10.09	9.8	9.82	10.04	611000.0	10.04
2021-01-19	9.25	9.09	9.15	9.25	289600.0	9.25
2021-01-15	9.23	9.13	9.2	9.17	220800.0	9.17
2021-01-14	9.29	9.17	9.17	9.25	226600.0	9.25
2021-01-13	9.26	9.15	9.22	9.18	294100.0	9.18
2021-01-12	9.21	8.99	9.01	9.2	496000.0	9.2
2021-01-11	9.17	9.05	9.06	9.14	179500.0	9.14
2021-01-08	9.26	9.15	9.23	9.25	235800.0	9.25
2021-01-07	9.29	9.19	9.23	9.23	320300.0	9.23
2021-01-06	9.54	9.3	9.31	9.51	336000.0	9.51
2021-01-05	9.16	8.98	8.98	9.14	183300.0	9.14
2021-01-04	9.43	9.14	9.39	9.19	231100.0	9.19
2020-12-31	9.29	9.15	9.29	9.18	256000.0	9.18
2020-12-30	9.45	9.29	9.45	9.29	261200.0	9.29
2020-12-29	9.48	9.34	9.45	9.39	196500.0	9.39
2020-12-28	9.33	9.21	9.23	9.32	144000.0	9.32
2020-12-24	9.23	9.18	9.23	9.21	83900.0	9.21
2020-12-23	9.14	9.06	9.11	9.09	250400.0	9.09
2020-12-22	8.95	8.87	8.91	8.94	203700.0	8.94
2020-12-21	9.03	8.74	8.78	9.01	698700.0	9.01
2020-12-18	9.27	9.06	9.25	9.07	290100.0	9.07
2020-12-17	9.35	9.28	9.28	9.3	279300.0	9.3
2020-12-16	8.98	8.85	8.96	8.9	170400.0	8.9
2020-12-15	8.89	8.75	8.85	8.87	286800.0	8.87
2020-12-14	8.92	8.77	8.9	8.78	249400.0	8.78
2020-12-11	8.64	8.55	8.57	8.62	303700.0	8.62
2020-12-10	8.93	8.77	8.79	8.84	278600.0	8.84
2020-12-09	9.05	8.88	8.89	9.02	680500.0	9.02
2020-12-08	9.07	8.98	8.98	9.07	195200.0	9.07
2020-12-07	8.93	8.81	8.86	8.91	215000.0	8.91
2020-12-04	9.24	9.09	9.17	9.12	189900.0	9.12
2020-12-03	9.11	8.97	8.99	9.06	168700.0	9.06
2020-12-02	8.97	8.88	8.89	8.9	481600.0	8.9
2020-12-01	8.92	8.72	8.72	8.9	263200.0	8.9
2020-11-30	8.81	8.6	8.74	8.61	269600.0	8.61
2020-11-27	8.7	8.61	8.63	8.65	115500.0	8.65
2020-11-25	8.75	8.69	8.72	8.73	235600.0	8.73
2020-11-24	8.78	8.65	8.72	8.72	257100.0	8.72
2020-11-23	8.38	8.3	8.31	8.33	187300.0	8.33
2020-11-20	8.7	8.4	8.64	8.42	397200.0	8.42
2020-11-19	8.5	8.4	8.42	8.48	303100.0	8.48
2020-11-18	8.32	8.22	8.25	8.22	226800.0	8.22
2020-11-17	8.25	8.18	8.2	8.2	258600.0	8.2
2020-11-16	8.14	8.07	8.14	8.12	230100.0	8.12
2020-11-13	7.86	7.77	7.78	7.85	126500.0	7.85
2020-11-12	7.91	7.78	7.91	7.8	228200.0	7.8
2020-11-11	7.91	7.82	7.88	7.87	216400.0	7.87
2020-11-10	8.12	7.96	8.05	7.96	444000.0	7.96
2020-11-09	7.89	7.65	7.8	7.66	552800.0	7.66
2020-11-06	7.21	7.13	7.19	7.15	247900.0	7.15
2020-11-05	7.2	7.08	7.1	7.18	269600.0	7.18
2020-11-04	6.9	6.8	6.89	6.84	252100.0	6.84
2020-11-03	7.05	6.96	6.98	6.99	310300.0	6.99
2020-11-02	6.8	6.62	6.64	6.78	812300.0	6.78
2020-10-30	6.68	6.58	6.67	6.68	223300.0	6.68
2020-10-29	6.56	6.38	6.38	6.55	303100.0	6.55
2020-10-28	6.77	6.55	6.75	6.56	181700.0	6.56
2020-10-27	6.93	6.83	6.93	6.86	223000.0	6.86
2020-10-26	6.97	6.86	6.91	6.96	357100.0	6.96
2020-10-23	6.78	6.68	6.69	6.77	250000.0	6.77
2020-10-22	6.93	6.83	6.89	6.89	232600.0	6.89
2020-10-21	6.95	6.74	6.75	6.9	179400.0	6.9
2020-10-20	6.94	6.87	6.87	6.89	305900.0	6.89
2020-10-19	7.06	6.94	6.95	6.98	277200.0	6.98
2020-10-16	7.19	7.07	7.17	7.08	187000.0	7.08
2020-10-15	7.06	6.99	7.0	7.03	271900.0	7.03
2020-10-14	7.48	7.35	7.47	7.4	207600.0	7.4
2020-10-13	7.48	7.41	7.48	7.43	190700.0	7.43
2020-10-12	7.54	7.42	7.44	7.52	204600.0	7.52
2020-10-09	7.49	7.38	7.42	7.47	258700.0	7.47
2020-10-08	7.17	7.12	7.15	7.14	116200.0	7.14
2020-10-07	7.25	7.17	7.17	7.21	179000.0	7.21
2020-10-06	7.38	7.26	7.32	7.28	245600.0	7.28
2020-10-05	7.25	7.19	7.21	7.24	253800.0	7.24
2020-10-02	7.33	7.17	7.17	7.33	442000.0	7.33
2020-10-01	7.12	7.02	7.09	7.1	258000.0	7.1
2020-09-30	7.2	7.1	7.18	7.11	234400.0	7.11
2020-09-29	7.16	7.1	7.16	7.12	264100.0	7.12
2020-09-28	7.31	7.18	7.26	7.2	377600.0	7.2
2020-09-25	7.11	6.97	7.03	7.11	523500.0	7.11
2020-09-24	6.94	6.79	6.92	6.86	765400.0	6.86
2020-09-23	6.55	6.43	6.5	6.45	498800.0	6.45
2020-09-22	6.44	6.33	6.33	6.44	996100.0	6.44
2020-09-21	6.28	6.13	6.28	6.21	546200.0	6.21
2020-09-18	6.55	6.42	6.5	6.45	290300.0	6.45
2020-09-17	6.59	6.53	6.58	6.54	355600.0	6.54
2020-09-16	6.69	6.62	6.65	6.62	295900.0	6.62
2020-09-15	6.67	6.6	6.67	6.6	441800.0	6.6
2020-09-14	6.73	6.65	6.73	6.67	638100.0	6.67
2020-09-11	6.82	6.7	6.8	6.75	266000.0	6.75
2020-09-10	6.95	6.82	6.94	6.82	370700.0	6.82
2020-09-09	7.19	7.11	7.13	7.16	278100.0	7.16
2020-09-08	7.08	6.94	6.97	6.98	244800.0	6.98
2020-09-04	7.03	6.87	6.95	6.96	254000.0	6.96
2020-09-03	7.14	6.89	7.11	6.93	399200.0	6.93
2020-09-02	7.29	7.19	7.24	7.24	361400.0	7.24
2020-09-01	7.32	7.26	7.31	7.31	195000.0	7.31
2020-08-31	7.51	7.41	7.46	7.45	220400.0	7.45
2020-08-28	7.5	7.4	7.46	7.49	204900.0	7.49
2020-08-27	7.61	7.49	7.58	7.51	191200.0	7.51
2020-08-26	7.57	7.5	7.52	7.56	107700.0	7.56
2020-08-25	7.62	7.47	7.6	7.52	217300.0	7.52
2020-08-24	7.69	7.56	7.58	7.69	344500.0	7.69
2020-08-21	7.6	7.44	7.45	7.6	300000.0	7.6
2020-08-20	7.68	7.53	7.56	7.68	335400.0	7.68
2020-08-19	7.87	7.73	7.83	7.75	172400.0	7.75
2020-08-18	7.84	7.74	7.79	7.82	253500.0	7.82
2020-08-17	8.05	7.92	8.05	7.96	271000.0	7.96
2020-08-14	8.0	7.93	7.94	7.94	259900.0	7.94
2020-08-13	8.2	8.1	8.14	8.13	298500.0	8.13
2020-08-12	8.26	8.18	8.23	8.19	324200.0	8.11
2020-08-11	8.27	8.11	8.23	8.13	584200.0	8.05
2020-08-10	8.0	7.86	7.86	7.95	433900.0	7.87
2020-08-07	7.73	7.64	7.71	7.68	283600.0	7.61
2020-08-06	8.04	7.86	7.89	7.99	633000.0	7.91
2020-08-05	7.44	7.34	7.38	7.36	248500.0	7.29
2020-08-04	7.25	7.04	7.04	7.17	477900.0	7.1
2020-08-03	7.14	6.99	7.04	7.12	259600.0	7.05
2020-07-31	7.18	6.96	7.16	7.0	282400.0	6.93
2020-07-30	7.16	7.01	7.09	7.13	265200.0	7.06
2020-07-29	7.13	7.07	7.11	7.09	547100.0	7.02
2020-07-28	7.14	7.0	7.06	7.05	511700.0	6.98
2020-07-27	6.73	6.58	6.59	6.67	505600.0	6.61
2020-07-24	7.05	6.9	6.96	6.96	425200.0	6.89
2020-07-23	7.13	7.04	7.11	7.05	331100.0	6.98
2020-07-22	7.31	7.18	7.18	7.31	281200.0	7.24
2020-07-21	7.28	7.17	7.19	7.24	430000.0	7.17
2020-07-20	7.14	7.05	7.09	7.14	299300.0	7.07
2020-07-17	7.07	7.02	7.06	7.05	223800.0	6.98
2020-07-16	7.05	6.97	7.0	7.01	289800.0	6.94
2020-07-15	7.11	7.0	7.04	7.06	519400.0	6.99
2020-07-14	7.07	6.99	7.0	7.02	444000.0	6.95
2020-07-13	7.18	7.03	7.12	7.05	463100.0	6.98
2020-07-10	7.19	7.12	7.16	7.17	258000.0	7.1
2020-07-09	7.07	6.96	7.06	7.02	1165500.0	6.95
2020-07-08	7.25	7.14	7.22	7.2	270500.0	7.13
2020-07-07	7.24	7.14	7.17	7.16	305700.0	7.09
2020-07-06	7.27	7.18	7.26	7.2	223700.0	7.13
2020-07-02	7.3	7.21	7.26	7.23	342300.0	7.16
2020-07-01	7.26	7.14	7.14	7.23	309100.0	7.16
2020-06-30	7.25	7.13	7.14	7.23	438700.0	7.16
2020-06-29	7.28	7.13	7.13	7.24	317000.0	7.17
2020-06-26	7.17	6.99	7.17	7.07	424800.0	7.0
2020-06-25	7.17	7.05	7.08	7.16	423300.0	7.09
2020-06-24	7.06	6.98	7.03	7.02	830200.0	6.95
2020-06-23	7.3	7.2	7.29	7.24	411800.0	7.17
2020-06-22	7.29	7.13	7.29	7.23	447800.0	7.16
2020-06-19	7.28	7.17	7.26	7.23	390900.0	7.16
2020-06-18	7.27	7.18	7.21	7.27	466800.0	7.2
2020-06-17	7.38	7.26	7.33	7.33	380500.0	7.26
2020-06-16	7.44	7.26	7.42	7.3	530200.0	7.23
2020-06-15	7.31	7.07	7.09	7.27	530500.0	7.2
2020-06-12	7.32	7.12	7.27	7.23	1723400.0	7.16
2020-06-11	6.84	6.44	6.57	6.52	1675900.0	6.46
2020-06-10	6.92	6.77	6.87	6.86	574500.0	6.79
2020-06-09	6.85	6.74	6.8	6.82	464700.0	6.76
2020-06-08	6.97	6.87	6.95	6.93	351100.0	6.86
2020-06-05	6.89	6.75	6.77	6.79	600800.0	6.73
2020-06-04	6.52	6.42	6.46	6.49	483400.0	6.43
2020-06-03	6.56	6.4	6.42	6.55	377300.0	6.49
2020-06-02	6.55	6.37	6.49	6.43	739500.0	6.37
2020-06-01	6.32	6.1	6.13	6.29	649300.0	6.23
2020-05-29	5.83	5.71	5.74	5.8	506300.0	5.74
2020-05-28	5.78	5.67	5.69	5.72	398000.0	5.67
2020-05-27	5.67	5.54	5.62	5.67	950100.0	5.62
2020-05-26	5.81	5.7	5.73	5.76	469600.0	5.71
2020-05-22	5.64	5.54	5.62	5.62	410900.0	5.57
2020-05-21	5.64	5.52	5.55	5.59	464200.0	5.54
2020-05-20	5.5	5.44	5.46	5.49	597700.0	5.44
2020-05-19	5.46	5.33	5.38	5.39	1103900.0	5.34
2020-05-18	5.49	5.32	5.33	5.47	820100.0	5.42
2020-05-15	5.25	5.18	5.25	5.22	353700.0	5.17
2020-05-14	5.27	5.08	5.14	5.25	692100.0	5.2
2020-05-13	5.49	5.23	5.49	5.27	572400.0	5.22
2020-05-12	5.72	5.56	5.72	5.57	622500.0	5.52
2020-05-11	5.76	5.63	5.75	5.71	752000.0	5.66
2020-05-08	5.71	5.59	5.59	5.68	287300.0	5.63
2020-05-07	5.62	5.49	5.56	5.54	840700.0	5.49
2020-05-06	5.66	5.34	5.63	5.37	1028700.0	5.32
2020-05-05	5.91	5.82	5.87	5.85	545400.0	5.79
2020-05-04	5.71	5.6	5.68	5.68	524400.0	5.63
2020-05-01	5.86	5.74	5.83	5.77	445400.0	5.72
2020-04-30	6.06	5.82	6.05	5.86	741100.0	5.8
2020-04-29	6.14	6.04	6.07	6.1	641600.0	6.04
2020-04-28	6.02	5.89	5.92	5.94	892300.0	5.88
2020-04-27	5.73	5.61	5.63	5.69	521500.0	5.64
2020-04-24	5.59	5.38	5.55	5.44	443300.0	5.39
2020-04-23	5.69	5.58	5.65	5.58	568100.0	5.53
2020-04-22	5.65	5.54	5.64	5.59	509600.0	5.54
2020-04-21	5.98	5.71	5.9	5.76	600500.0	5.71
2020-04-20	6.26	6.13	6.16	6.14	463600.0	6.08
2020-04-17	6.21	6.07	6.21	6.18	614200.0	6.12
2020-04-16	6.23	5.97	6.2	6.05	721700.0	5.99
2020-04-15	6.47	6.35	6.39	6.37	493800.0	6.31
2020-04-14	6.9	6.79	6.81	6.81	859100.0	6.75
2020-04-13	6.64	6.53	6.57	6.6	440800.0	6.54
2020-04-09	6.7	6.51	6.52	6.65	777900.0	6.59
2020-04-08	6.53	6.36	6.47	6.4	740100.0	6.34
2020-04-07	6.3	6.17	6.3	6.19	976900.0	6.13
2020-04-06	6.02	5.87	5.87	5.98	513500.0	5.92
2020-04-03	6.02	5.85	5.87	5.97	874600.0	5.91
2020-04-02	6.65	6.47	6.52	6.59	683500.0	6.53
2020-04-01	6.79	6.53	6.7	6.55	879300.0	6.49
2020-03-31	7.04	6.79	6.8	6.89	958100.0	6.82
2020-03-30	7.04	6.79	6.84	7.01	1183000.0	6.94
2020-03-27	6.65	6.24	6.27	6.5	760500.0	6.44
2020-03-26	6.43	6.01	6.04	6.43	855400.0	6.37
2020-03-25	6.11	5.81	5.89	5.97	1347600.0	5.75
2020-03-24	5.99	5.83	5.93	5.97	1040800.0	5.75
2020-03-23	5.54	5.2	5.42	5.36	1364600.0	5.16
2020-03-20	6.25	5.72	6.19	5.76	1133100.0	5.55
2020-03-19	6.31	6.07	6.13	6.2	1153700.0	5.97
2020-03-18	6.39	6.08	6.22	6.24	839900.0	6.01
2020-03-17	6.55	6.25	6.33	6.55	876900.0	6.31
2020-03-16	6.32	6.01	6.02	6.1	773300.0	5.87
2020-03-13	6.88	6.54	6.75	6.87	1284200.0	6.61
2020-03-12	6.69	6.4	6.62	6.61	1820200.0	6.36
2020-03-11	7.11	6.88	7.09	6.94	527800.0	6.68
2020-03-10	7.26	7.03	7.23	7.23	1214600.0	6.96
2020-03-09	7.16	6.94	7.03	6.97	783100.0	6.71
2020-03-06	7.36	7.2	7.21	7.31	935800.0	7.04
2020-03-05	7.43	7.32	7.38	7.38	851600.0	7.11
2020-03-04	7.42	7.22	7.25	7.42	1017300.0	7.14
2020-03-03	7.22	7.04	7.05	7.15	1838300.0	6.88
2020-03-02	7.14	6.96	7.14	7.09	1097100.0	6.83
2020-02-28	7.21	6.98	7.02	7.2	1088300.0	6.93
2020-02-27	7.38	7.24	7.29	7.26	851600.0	6.99
2020-02-26	7.48	7.36	7.43	7.37	721000.0	7.1
2020-02-25	7.6	7.48	7.6	7.49	727700.0	7.21
2020-02-24	7.48	7.34	7.35	7.44	621900.0	7.16
2020-02-21	7.26	7.07	7.16	7.23	622400.0	6.96
2020-02-20	7.55	7.42	7.45	7.55	486000.0	7.27
2020-02-19	7.47	7.4	7.43	7.41	322600.0	7.13
2020-02-18	7.47	7.38	7.39	7.45	369400.0	7.17

名前	Pearson Plc Common Stock
ティッカー	PSO
国	United Kingdom
上場年	nan
セクター	Consumer Services

Pearson Plc Common Stockのデータ

Pearson Plc Common Stockの基本情報

Pearson Plc Common Stockの過去1年の値動き