'Boutique hotel at sea': Virgin Voyages CEO hails Branson's 'biggest endeavour'

On board entrepreneur's latest venture

Pearson plc (PSO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.30

0.00

(0.00%)

At close: 04:00PM EDT

12.82

+0.52

(+4.23%)

After hours:

06:40PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	12.37	12.39	12.26	12.30	12.30	254,200
18 Apr 2024	12.35	12.38	12.30	12.30	12.30	258,400
17 Apr 2024	12.40	12.40	12.29	12.31	12.31	337,600
16 Apr 2024	12.33	12.34	12.25	12.28	12.28	357,700
15 Apr 2024	12.58	12.59	12.40	12.41	12.41	194,600
12 Apr 2024	12.46	12.52	12.42	12.42	12.42	231,700
11 Apr 2024	12.60	12.63	12.50	12.61	12.61	268,600
10 Apr 2024	12.55	12.63	12.54	12.57	12.57	296,200
09 Apr 2024	12.75	12.79	12.64	12.67	12.67	264,200
08 Apr 2024	12.74	12.81	12.68	12.79	12.79	509,100
05 Apr 2024	12.68	12.78	12.67	12.78	12.78	212,000
04 Apr 2024	12.86	12.86	12.66	12.67	12.67	338,000
03 Apr 2024	12.76	12.88	12.73	12.84	12.84	206,300
02 Apr 2024	12.88	12.92	12.84	12.86	12.86	237,700
01 Apr 2024	13.11	13.16	13.01	13.02	13.02	263,000
28 Mar 2024	13.13	13.18	13.11	13.16	13.16	417,400
27 Mar 2024	13.02	13.11	13.01	13.05	13.05	248,600
26 Mar 2024	12.99	13.00	12.91	12.94	12.94	201,700
25 Mar 2024	13.07	13.13	13.02	13.02	13.02	260,100
22 Mar 2024	13.16	13.17	13.06	13.08	13.08	346,700
21 Mar 2024	13.00	13.10	12.98	13.03	13.03	353,600
21 Mar 2024	0.199 Dividend
20 Mar 2024	12.79	12.96	12.78	12.96	12.76	548,200
19 Mar 2024	12.85	12.85	12.79	12.84	12.64	242,000
18 Mar 2024	12.95	12.98	12.90	12.90	12.70	356,600
15 Mar 2024	13.00	13.02	12.92	12.92	12.72	2,002,400
14 Mar 2024	13.11	13.12	13.02	13.08	12.88	459,200
13 Mar 2024	13.05	13.13	13.03	13.08	12.88	524,400
12 Mar 2024	12.87	13.08	12.86	13.05	12.85	705,200
11 Mar 2024	12.74	12.87	12.74	12.85	12.65	819,400
08 Mar 2024	12.71	12.82	12.70	12.76	12.56	317,000
07 Mar 2024	12.86	12.96	12.85	12.96	12.76	273,200
06 Mar 2024	12.88	12.98	12.80	12.81	12.61	427,500
05 Mar 2024	13.00	13.05	12.96	12.96	12.76	424,400
04 Mar 2024	13.02	13.14	12.99	13.10	12.90	414,700
01 Mar 2024	12.60	12.83	12.57	12.77	12.57	884,600
29 Feb 2024	12.07	12.18	12.04	12.18	11.99	459,400
28 Feb 2024	11.95	11.99	11.91	11.97	11.79	326,400
27 Feb 2024	12.06	12.15	12.05	12.14	11.95	299,500
26 Feb 2024	12.20	12.22	12.13	12.18	11.99	299,400
23 Feb 2024	12.02	12.12	12.02	12.11	11.92	480,100
22 Feb 2024	11.98	12.10	11.98	12.08	11.89	341,200
21 Feb 2024	11.98	12.00	11.89	11.92	11.74	365,000
20 Feb 2024	12.09	12.13	12.05	12.06	11.87	383,200
16 Feb 2024	12.17	12.21	12.12	12.18	11.99	172,300
15 Feb 2024	12.21	12.23	12.09	12.20	12.01	664,400
14 Feb 2024	11.87	11.92	11.81	11.87	11.69	487,600
13 Feb 2024	11.77	11.83	11.75	11.77	11.59	402,100
12 Feb 2024	11.94	12.02	11.92	12.00	11.82	201,300
09 Feb 2024	11.85	12.01	11.85	12.01	11.83	344,200
08 Feb 2024	11.79	11.84	11.77	11.83	11.65	276,600
07 Feb 2024	11.74	11.78	11.69	11.76	11.58	318,700
06 Feb 2024	11.79	11.84	11.74	11.81	11.63	467,300
05 Feb 2024	12.13	12.14	12.05	12.12	11.93	340,800
02 Feb 2024	12.15	12.18	12.06	12.12	11.93	275,800
01 Feb 2024	12.18	12.38	12.17	12.38	12.19	411,400
31 Jan 2024	12.39	12.41	12.21	12.22	12.03	500,600
30 Jan 2024	12.12	12.20	12.09	12.19	12.00	659,300
29 Jan 2024	12.28	12.30	12.16	12.21	12.02	753,700
26 Jan 2024	12.29	12.33	12.22	12.25	12.06	535,600
25 Jan 2024	12.24	12.24	12.12	12.19	12.00	866,200
24 Jan 2024	12.18	12.20	12.12	12.12	11.93	322,300
23 Jan 2024	12.14	12.21	12.12	12.20	12.01	238,700
22 Jan 2024	12.29	12.36	12.26	12.27	12.08	199,800
19 Jan 2024	12.03	12.11	12.01	12.11	11.92	283,800
18 Jan 2024	12.06	12.23	12.05	12.22	12.03	387,700
17 Jan 2024	12.22	12.22	12.09	12.22	12.03	477,700
16 Jan 2024	12.44	12.46	12.35	12.39	12.20	222,500
12 Jan 2024	12.47	12.48	12.37	12.39	12.20	226,700
11 Jan 2024	12.32	12.37	12.23	12.37	12.18	276,900
10 Jan 2024	12.42	12.50	12.42	12.46	12.27	187,100
09 Jan 2024	12.43	12.47	12.37	12.37	12.18	148,100
08 Jan 2024	12.39	12.51	12.38	12.51	12.32	174,500
05 Jan 2024	12.35	12.46	12.35	12.38	12.19	197,300
04 Jan 2024	12.40	12.51	12.40	12.41	12.22	259,600
03 Jan 2024	12.17	12.30	12.17	12.27	12.08	323,400
02 Jan 2024	12.27	12.28	12.19	12.19	12.00	265,100
29 Dec 2023	12.29	12.33	12.22	12.29	12.10	180,100
28 Dec 2023	12.31	12.36	12.30	12.30	12.11	282,300
27 Dec 2023	12.28	12.33	12.28	12.31	12.12	436,500
26 Dec 2023	12.24	12.37	12.24	12.35	12.16	140,600
22 Dec 2023	12.27	12.41	12.27	12.31	12.12	360,500
21 Dec 2023	12.12	12.23	12.12	12.22	12.03	673,300
20 Dec 2023	11.99	12.10	11.97	12.03	11.85	574,600
19 Dec 2023	11.97	12.11	11.97	12.07	11.88	225,700
18 Dec 2023	11.89	11.92	11.88	11.91	11.73	195,000
15 Dec 2023	11.91	11.93	11.87	11.89	11.71	273,800
14 Dec 2023	12.02	12.09	11.99	12.03	11.85	237,500
13 Dec 2023	12.07	12.11	11.92	12.09	11.90	408,600
12 Dec 2023	12.01	12.08	11.99	12.06	11.87	260,200
11 Dec 2023	12.10	12.17	12.08	12.11	11.92	209,000
08 Dec 2023	11.95	12.09	11.95	12.08	11.89	269,600
07 Dec 2023	11.85	11.91	11.80	11.88	11.70	167,100
06 Dec 2023	11.84	11.86	11.76	11.76	11.58	221,200
05 Dec 2023	11.74	11.89	11.74	11.85	11.67	217,000
04 Dec 2023	11.82	11.87	11.77	11.80	11.62	179,200
01 Dec 2023	11.64	11.72	11.64	11.71	11.53	410,700
30 Nov 2023	11.74	11.87	11.73	11.85	11.67	286,500
29 Nov 2023	11.82	11.85	11.77	11.78	11.60	232,400
28 Nov 2023	11.72	11.89	11.72	11.84	11.66	334,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,686.70-731.75(-1.40%)

'Boutique hotel at sea': Virgin Voyages CEO hails Branson's 'biggest endeavour'

Pearson plc (PSO)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,686.70
-731.75(-1.40%)