Pearson PLC ADR（PSO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	18.27	18.35	18.12	18.24	+2.13%	1,301,500
2026-10-15	17.69	18.02	17.69	17.86	+3.18%	1,139,000
2026-10-14	17.35	17.39	17.12	17.31	-0.52%	810,700
2026-10-13	17.46	17.51	17.36	17.40	+1.05%	560,400
2026-10-12	17.18	17.25	17.08	17.22	+1.47%	583,900
2026-10-09	16.77	17.02	16.77	16.97	+2.04%	669,400
2026-10-08	16.75	16.80	16.34	16.63	+1.28%	1,751,100
2026-10-07	16.39	16.48	16.29	16.42	+0.61%	536,700
2026-10-06	16.36	16.39	16.28	16.32	+0.49%	509,900
2026-10-05	16.12	16.28	16.11	16.24	+0.74%	604,000
2026-10-02	16.22	16.31	16.07	16.12	-0.25%	550,800
2026-10-01	16.30	16.32	16.04	16.16	+0.69%	604,000
2026-09-30	16.02	16.15	16.00	16.05	+0.56%	523,600
2026-09-29	15.94	16.04	15.88	15.96	+0.13%	465,500
2026-09-28	16.03	16.12	15.90	15.94	-1.18%	479,000
2026-09-25	16.10	16.17	16.06	16.13	+0.69%	506,400
2026-09-24	16.01	16.09	15.98	16.02	+0.82%	537,100
2026-09-23	15.79	15.95	15.75	15.89	-0.19%	837,500
2026-09-22	16.08	16.10	15.92	15.92	+0.13%	706,400
2026-09-21	15.90	15.93	15.78	15.90	+1.21%	754,800
2026-09-18	16.08	16.10	15.70	15.71	-1.81%	1,481,300
2026-09-17	15.90	16.07	15.87	16.00	+0.57%	617,900
2026-09-16	15.93	16.00	15.87	15.91	-0.56%	508,900
2026-09-15	15.92	16.02	15.84	16.00	-0.68%	531,700
2026-09-14	16.04	16.16	15.92	16.11	+2.68%	743,600
2026-09-11	15.69	15.80	15.60	15.69	+0.58%	625,300
2026-09-10	15.53	15.67	15.52	15.60	-0.83%	492,000
2026-09-09	15.70	15.80	15.61	15.73	+0.38%	826,700
2026-09-08	15.73	15.74	15.60	15.67	-1.94%	996,000
2026-09-04	15.97	16.00	15.80	15.98	-0.93%	1,028,800
2026-09-03	16.25	16.33	15.96	16.13	+0.06%	1,118,100
2026-09-02	16.13	16.24	15.96	16.12	-2.30%	627,700
2026-09-01	16.56	16.70	16.45	16.50	-0.42%	426,000
2026-08-31	16.64	16.69	16.35	16.57	-0.96%	229,100
2026-08-28	16.74	16.80	16.63	16.73	+0.42%	366,500
2026-08-27	16.48	16.68	16.47	16.66	+1.40%	422,900
2026-08-26	16.57	16.65	16.43	16.43	-0.96%	424,300
2026-08-25	16.54	16.62	16.43	16.59	-0.30%	431,500
2026-08-24	16.40	16.71	16.40	16.64	+2.21%	403,300
2026-08-21	16.11	16.29	16.11	16.28	+1.31%	527,500
2026-08-20	16.03	16.13	15.98	16.07	+0.06%	407,800
2026-08-19	15.97	16.22	15.97	16.06	+0.56%	423,600
2026-08-18	16.04	16.13	15.97	15.97	-1.11%	689,690
2026-08-17	16.12	16.21	16.07	16.15	+0.00%	542,690
2026-08-14	16.48	16.49	16.14	16.15	-0.62%	688,700
2026-08-13	16.21	16.27	16.07	16.25	+0.81%	1,010,100
2026-08-12	16.12	16.19	15.89	16.12	-0.25%	785,000
2026-08-11	16.36	16.36	16.16	16.16	-1.70%	624,900
2026-08-10	16.35	16.45	16.33	16.44	-0.12%	1,260,600
2026-08-07	16.31	16.62	16.24	16.46	-0.66%	609,800
2026-08-06	16.59	16.68	16.38	16.57	-0.66%	409,100
2026-08-05	17.00	17.02	16.60	16.68	+0.79%	852,700
2026-08-04	16.41	16.62	16.33	16.55	-1.25%	934,700
2026-08-03	16.94	17.07	16.69	16.76	-3.73%	872,700
2026-07-31	17.41	17.41	17.41	17.41	+0.00%	0
2026-07-30	17.45	17.48	17.30	17.41	-1.30%	852,700
2026-07-29	17.53	17.75	17.49	17.64	+1.15%	831,300
2026-07-28	16.88	17.47	16.88	17.44	+4.18%	648,300
2026-07-27	16.57	16.79	16.54	16.74	+2.76%	554,300
2026-07-24	16.22	16.39	16.20	16.29	+1.56%	707,900
2026-07-23	16.11	16.28	15.99	16.04	-3.43%	727,700
2026-07-22	16.61	16.61	16.61	16.61	+0.00%	0
2026-07-21	16.61	16.61	16.61	16.61	+0.00%	0
2026-07-20	16.79	16.82	16.61	16.61	-1.83%	485,400
2026-07-17	16.84	16.93	16.75	16.92	+0.18%	658,500
2026-07-16	16.76	16.93	16.73	16.89	+2.24%	648,800
2026-07-15	16.64	16.73	16.50	16.52	-0.30%	1,084,800
2026-07-14	17.02	17.29	16.34	16.57	-5.91%	3,037,400
2026-07-13	17.35	17.66	17.32	17.61	+4.14%	901,400
2026-07-10	17.06	17.12	16.90	16.91	+0.18%	485,400
2026-07-09	16.67	16.98	16.64	16.88	+0.00%	639,300
2026-07-08	16.95	16.99	16.77	16.88	+0.12%	572,200
2026-07-07	16.88	17.01	16.82	16.86	+1.93%	585,300
2026-07-06	16.47	16.64	16.38	16.54	-1.02%	832,500
2026-07-02	16.51	16.74	16.47	16.71	+1.95%	836,800
2026-07-01	16.15	16.51	16.13	16.39	+3.15%	1,074,100
2026-06-30	15.72	15.91	15.72	15.89	+1.92%	777,400
2026-06-29	15.76	15.78	15.57	15.59	+0.32%	596,000
2026-06-26	15.20	15.55	15.19	15.54	+2.71%	616,100
2026-06-25	15.16	15.29	15.13	15.13	+0.46%	626,300
2026-06-24	14.96	15.14	14.96	15.06	+0.47%	486,600
2026-06-23	14.99	15.07	14.93	14.99	+0.47%	753,600
2026-06-22	14.97	15.05	14.92	14.92	+0.27%	704,500
2026-06-18	14.88	14.95	14.79	14.88	-1.98%	1,017,800
2026-06-17	15.28	15.38	15.15	15.18	-0.72%	826,800
2026-06-16	15.20	15.31	15.05	15.29	+0.26%	777,800
2026-06-15	15.46	15.51	15.20	15.25	-1.04%	604,600
2026-06-12	15.31	15.42	15.16	15.41	+0.52%	777,700
2026-06-11	15.34	15.48	15.15	15.33	-0.07%	1,150,200
2026-06-10	15.17	15.45	15.09	15.34	-0.90%	1,007,100
2026-06-09	15.49	15.54	15.39	15.48	+0.19%	825,500
2026-06-08	15.38	15.53	15.33	15.45	-0.71%	692,000
2026-06-05	15.61	15.64	15.47	15.56	+1.70%	856,900
2026-06-04	15.33	15.48	15.29	15.30	+2.00%	639,200
2026-06-03	15.15	15.16	14.80	15.00	-1.25%	886,400
2026-06-02	15.19	15.30	15.13	15.19	-0.52%	1,021,300
2026-06-01	15.01	15.32	14.96	15.27	+3.04%	961,400
2026-05-29	14.72	15.06	14.69	14.82	-1.27%	1,210,400
2026-05-28	15.02	15.13	14.95	15.01	-0.66%	1,031,500
2026-05-27	14.97	15.12	14.92	15.11	-0.59%	1,001,000
2026-05-26	15.20	15.27	15.05	15.20	+0.07%	992,600
2026-05-22	15.04	15.24	15.04	15.19	+0.40%	990,200
2026-05-21	15.06	15.17	14.99	15.13	-0.20%	540,300
2026-05-20	14.99	15.20	14.93	15.16	+0.20%	686,000
2026-05-19	15.32	15.36	15.13	15.13	-1.05%	676,000
2026-05-18	14.87	15.31	14.87	15.29	+4.94%	972,800
2026-05-15	14.57	14.64	14.51	14.57	-0.88%	588,600
2026-05-14	14.80	14.89	14.69	14.70	+0.20%	891,000
2026-05-13	14.63	14.70	14.47	14.67	-0.41%	685,400
2026-05-12	14.64	14.78	14.53	14.73	+0.20%	785,000
2026-05-11	14.81	14.83	14.67	14.70	-1.08%	663,000
2026-05-08	14.95	14.95	14.77	14.86	-1.39%	932,400
2026-05-07	14.99	15.22	14.97	15.07	-0.99%	1,631,100
2026-05-06	15.47	15.48	15.16	15.22	+0.46%	1,651,700
2026-05-05	15.10	15.25	15.01	15.15	+1.75%	1,544,600
2026-05-04	15.03	15.05	14.82	14.89	-1.26%	673,500
2026-05-01	14.97	15.24	14.90	15.08	+2.72%	1,512,500
2026-04-30	14.63	14.73	14.51	14.68	+1.59%	1,018,400
2026-04-29	14.49	14.58	14.42	14.45	+0.07%	1,062,000
2026-04-28	14.45	14.53	14.41	14.44	-0.82%	477,700
2026-04-27	14.52	14.61	14.49	14.56	+0.62%	717,200
2026-04-24	14.56	14.57	14.39	14.47	+0.21%	1,193,100
2026-04-23	14.65	14.67	14.34	14.44	-2.10%	940,500
2026-04-22	14.74	14.87	14.71	14.75	+0.68%	901,100
2026-04-21	14.72	14.86	14.65	14.65	-0.07%	1,357,500
2026-04-20	14.55	14.68	14.51	14.66	+0.00%	1,375,800
2026-04-17	14.70	14.75	14.58	14.66	+0.41%	1,294,000
2026-04-16	14.54	14.63	14.49	14.60	+2.82%	1,570,500
2026-04-15	14.02	14.25	14.02	14.20	+1.79%	1,039,400
2026-04-14	13.78	13.98	13.76	13.95	+1.45%	1,433,100
2026-04-13	13.43	13.77	13.40	13.75	+2.77%	992,100
2026-04-10	13.60	13.61	13.36	13.38	-1.40%	811,400
2026-04-09	13.62	13.62	13.41	13.57	+0.89%	1,318,300
2026-04-08	13.79	13.81	13.42	13.45	+0.45%	1,310,400
2026-04-07	13.59	13.61	13.36	13.39	+0.45%	1,397,900
2026-04-06	13.30	13.35	13.22	13.33	+0.15%	490,500
2026-04-02	13.17	13.37	13.12	13.31	+1.29%	1,000,100
2026-04-01	13.15	13.19	12.94	13.14	+0.08%	917,200
2026-03-31	13.11	13.26	12.98	13.13	+2.34%	1,162,600
2026-03-30	12.72	12.91	12.65	12.83	+1.91%	1,251,300
2026-03-27	12.76	12.76	12.58	12.59	-1.33%	1,377,000
2026-03-26	12.80	12.94	12.76	12.76	-0.39%	955,400
2026-03-25	12.69	12.85	12.62	12.81	+0.55%	1,411,100
2026-03-24	12.75	12.81	12.67	12.74	-0.62%	1,467,800
2026-03-23	12.90	12.99	12.67	12.82	+0.63%	1,810,400
2026-03-20	12.86	12.86	12.69	12.74	-3.19%	1,706,300
2026-03-19	13.07	13.24	13.06	13.16	+0.30%	1,020,300
2026-03-18	13.40	13.49	13.12	13.12	-1.13%	992,500
2026-03-17	13.25	13.38	13.25	13.27	+0.38%	937,700
2026-03-16	13.09	13.26	13.05	13.22	+1.15%	1,091,900
2026-03-13	13.04	13.16	13.02	13.07	+0.08%	1,004,700
2026-03-12	13.18	13.30	13.02	13.06	-0.61%	1,244,000
2026-03-11	13.23	13.29	13.05	13.14	+0.38%	1,290,100
2026-03-10	13.42	13.44	13.03	13.09	-0.68%	1,544,600
2026-03-09	13.17	13.20	13.05	13.18	+0.46%	1,340,600
2026-03-06	12.89	13.12	12.86	13.12	+0.54%	975,100
2026-03-05	13.02	13.15	12.94	13.05	-0.38%	1,001,900
2026-03-04	12.88	13.11	12.87	13.10	+1.71%	1,014,000
2026-03-03	12.61	12.96	12.55	12.88	+0.47%	1,021,400
2026-03-02	12.70	12.87	12.66	12.82	-0.62%	1,155,400
2026-02-27	12.78	13.10	12.75	12.90	-0.92%	1,811,300
2026-02-26	12.89	13.03	12.85	13.02	+1.48%	1,310,000
2026-02-25	12.73	12.86	12.67	12.83	+1.42%	672,500
2026-02-24	12.59	12.77	12.57	12.65	+1.44%	1,027,600
2026-02-23	12.55	12.61	12.45	12.47	-1.11%	1,071,100
2026-02-20	12.53	12.63	12.49	12.61	+1.12%	729,100
2026-02-19	12.46	12.52	12.41	12.47	-0.95%	1,161,500
2026-02-18	12.57	12.69	12.54	12.59	-0.24%	947,200
2026-02-17	12.55	12.63	12.42	12.62	+0.48%	946,600
2026-02-13	12.45	12.56	12.36	12.56	+1.62%	1,307,700
2026-02-12	12.53	12.60	12.23	12.36	+1.73%	1,471,100
2026-02-11	12.12	12.22	12.03	12.15	-1.46%	1,227,800
2026-02-10	12.30	12.48	12.30	12.33	+0.74%	1,275,400
2026-02-09	12.31	12.35	12.13	12.24	-0.16%	1,137,300
2026-02-06	12.12	12.28	12.07	12.26	+1.66%	1,204,700
2026-02-05	12.18	12.25	12.03	12.06	-1.79%	1,631,500
2026-02-04	12.12	12.35	12.02	12.28	+0.41%	2,311,200
2026-02-03	12.47	12.53	12.12	12.23	-7.56%	2,598,600
2026-02-02	13.11	13.25	13.04	13.23	+0.53%	1,175,900
2026-01-30	13.18	13.21	13.00	13.16	+0.38%	1,257,400
2026-01-29	13.07	13.13	12.94	13.11	+0.77%	1,274,400
2026-01-28	13.13	13.30	13.00	13.01	+0.31%	1,388,700
2026-01-27	13.07	13.10	12.86	12.97	-1.37%	1,067,900
2026-01-26	13.21	13.27	13.12	13.15	-0.08%	1,028,700
2026-01-23	13.06	13.18	12.97	13.16	+1.78%	934,400
2026-01-22	12.79	13.00	12.79	12.93	+1.57%	974,500
2026-01-21	12.77	12.81	12.64	12.73	+2.41%	1,092,800
2026-01-20	12.56	12.65	12.42	12.43	-0.24%	1,021,000
2026-01-16	12.63	12.64	12.46	12.46	-3.49%	1,259,300
2026-01-15	13.25	13.30	12.90	12.91	-0.62%	961,500
2026-01-14	13.40	13.46	12.94	12.99	-9.73%	2,815,100
2026-01-13	14.76	14.84	14.34	14.39	+0.14%	841,900
2026-01-12	14.43	14.45	14.35	14.37	+0.91%	529,300
2026-01-09	14.19	14.25	14.14	14.24	+0.14%	578,000
2026-01-08	14.03	14.24	14.03	14.22	+0.64%	550,800
2026-01-07	14.26	14.32	14.13	14.13	-0.21%	685,400
2026-01-06	14.02	14.19	14.02	14.16	+0.57%	605,100
2026-01-05	13.87	14.15	13.81	14.08	+2.77%	1,050,000
2026-01-02	13.77	13.77	13.55	13.70	-2.42%	809,200
2025-12-31	14.07	14.08	14.02	14.04	-0.57%	289,300
2025-12-30	14.10	14.16	14.09	14.12	+0.21%	446,200
2025-12-29	14.18	14.21	14.05	14.09	-0.77%	545,800
2025-12-26	14.19	14.23	14.15	14.20	+0.21%	289,200
2025-12-24	14.17	14.20	14.16	14.17	+0.35%	143,900
2025-12-23	14.14	14.16	14.10	14.12	+0.14%	421,000
2025-12-22	14.03	14.16	14.00	14.10	+0.21%	494,700
2025-12-19	14.08	14.15	14.04	14.07	-0.21%	957,800
2025-12-18	14.04	14.17	14.03	14.10	+0.36%	722,300
2025-12-17	13.94	14.10	13.94	14.05	+0.79%	694,700
2025-12-16	13.91	13.98	13.87	13.94	-0.36%	681,600
2025-12-15	14.10	14.14	13.90	13.99	+0.29%	870,400
2025-12-12	13.90	13.99	13.86	13.95	+0.07%	631,100
2025-12-11	13.95	14.06	13.91	13.94	+1.75%	1,200,100
2025-12-10	13.63	13.73	13.57	13.70	+3.01%	1,005,700
2025-12-09	13.27	13.36	13.25	13.30	+1.84%	717,000
2025-12-08	13.17	13.19	13.03	13.06	-0.99%	684,100
2025-12-05	13.26	13.36	13.18	13.19	-0.60%	580,900
2025-12-04	13.27	13.36	13.25	13.27	+0.91%	873,500
2025-12-03	13.21	13.26	13.13	13.15	+0.54%	822,000
2025-12-02	13.07	13.16	13.05	13.08	-0.15%	758,100
2025-12-01	13.10	13.19	13.07	13.10	-0.53%	802,000
2025-11-28	13.09	13.20	13.07	13.17	+1.00%	373,000
2025-11-26	12.98	13.07	12.96	13.04	+0.23%	517,800
2025-11-25	13.00	13.08	12.95	13.01	-0.91%	1,003,200
2025-11-24	13.11	13.17	13.03	13.13	+0.38%	1,744,700
2025-11-21	13.10	13.16	13.01	13.08	+1.71%	756,500
2025-11-20	13.03	13.05	12.85	12.86	-1.23%	685,300
2025-11-19	13.11	13.17	12.98	13.02	-1.21%	506,600
2025-11-18	13.12	13.19	13.08	13.18	-0.08%	839,500
2025-11-17	13.34	13.37	13.16	13.19	-0.08%	1,019,200
2025-11-14	13.20	13.27	13.14	13.20	-0.75%	620,100
2025-11-13	13.29	13.39	13.29	13.30	+0.53%	588,100
2025-11-12	13.11	13.30	13.11	13.23	-0.53%	515,200
2025-11-11	13.28	13.36	13.27	13.30	+1.60%	625,800
2025-11-10	13.01	13.10	12.93	13.09	+0.23%	720,400
2025-11-07	12.91	13.07	12.88	13.06	-0.31%	920,400
2025-11-06	13.17	13.26	13.07	13.10	-4.31%	997,900
2025-11-05	13.69	13.82	13.68	13.69	+0.07%	753,900
2025-11-04	13.69	13.73	13.63	13.68	-0.36%	647,700
2025-11-03	13.89	13.89	13.72	13.73	-1.29%	703,700
2025-10-31	13.92	13.96	13.84	13.91	-1.00%	603,100
2025-10-30	14.01	14.17	13.99	14.05	-1.20%	956,900
2025-10-29	14.48	14.49	14.22	14.22	-2.74%	823,700
2025-10-28	14.65	14.75	14.61	14.62	-1.02%	489,300
2025-10-27	14.93	14.95	14.73	14.77	-1.14%	804,600
2025-10-24	15.05	15.06	14.94	14.94	+0.61%	528,000
2025-10-23	14.85	14.90	14.78	14.85	-0.40%	380,000
2025-10-22	14.81	14.94	14.80	14.91	+0.40%	667,500
2025-10-21	14.76	14.90	14.76	14.85	+1.64%	910,100
2025-10-20	14.70	14.76	14.58	14.61	-2.47%	656,100

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：12月（+7.18%）。最弱月份：11月（-4.08%）。基於2年每日數據（2025–2026）。

1月+0.16%
2月+0.52%
3月-2.28%
4月+6.33%
5月-0.74%
6月-1.43%
7月+0.23%
8月-1.90%
9月-2.77%
10月-2.04%
11月-4.08%
12月+7.18%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Pearson PLC ADR（PSO）最新收盤價是多少？

2026-10-16 收於 18.24，來自Closelook數據湖的每日價格紀錄。

PSO 的52週最高價和最低價是多少？

過去52週最高 18.35、最低 12.02（截至 2026-10-16）。

Pearson PLC ADR 歷史上最強和最弱的月份是哪個？

歷史上，PSO 最強的日曆月份是12月（平均 +7.18%），最弱的是11月（平均 -4.08%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。