{ "data": { "items": [ { "symbolInput": "pson:lse", "basic": { "symbol": "PSON:LSE", "name": "Pearson", "exchange": "London Stock Exchange", "exhangeCode": "LSE", "bridgeExchangeCode": "GBL", "currency": "GBp", "isin": "BBG000BDY849", "isPrimary": true, "wsodIssueId": "234871", "exchangeCode": "LSE" }, "timeSeries": { "timeSeriesData": [ { "open": 1121.5, "high": 1125.0, "low": 1110.0, "close": 1110.0, "lastClose": "2026-05-29T07:05:00", "lastCloseDateTime": "2026-05-29T07:05:00.01", "volume": 13269.0 }, { "open": 1110.0, "high": 1110.0, "low": 1106.0, "close": 1108.0, "lastClose": "2026-05-29T07:10:00", "lastCloseDateTime": "2026-05-29T07:10:00.077", "volume": 9323.0 }, { "open": 1107.0, "high": 1108.0, "low": 1105.5, "close": 1108.0, "lastClose": "2026-05-29T07:15:00", "lastCloseDateTime": "2026-05-29T07:15:00.058", "volume": 4164.0 }, { "open": 1108.5, "high": 1108.5, "low": 1105.5, "close": 1106.0, "lastClose": "2026-05-29T07:20:00", "lastCloseDateTime": "2026-05-29T07:20:00.038", "volume": 11738.0 }, { "open": 1105.5, "high": 1108.0, "low": 1105.0, "close": 1107.0, "lastClose": "2026-05-29T07:25:00", "lastCloseDateTime": "2026-05-29T07:25:00.019", "volume": 7233.0 }, { "open": 1108.0, "high": 1108.5, "low": 1107.0, "close": 1108.0, "lastClose": "2026-05-29T07:30:00", "lastCloseDateTime": "2026-05-29T07:30:00", "volume": 4193.0 }, { "open": 1108.5, "high": 1110.0, "low": 1107.0, "close": 1109.5, "lastClose": "2026-05-29T07:35:00", "lastCloseDateTime": "2026-05-29T07:35:00.067", "volume": 2904.0 }, { "open": 1109.5, "high": 1111.0, "low": 1108.5, "close": 1108.5, "lastClose": "2026-05-29T07:40:00", "lastCloseDateTime": "2026-05-29T07:40:00.048", "volume": 4371.0 }, { "open": 1108.5, "high": 1109.5, "low": 1108.5, "close": 1109.5, "lastClose": "2026-05-29T07:45:00", "lastCloseDateTime": "2026-05-29T07:45:00.029", "volume": 2620.0 }, { "open": 1109.5, "high": 1110.0, "low": 1109.0, "close": 1109.0, "lastClose": "2026-05-29T07:50:00", "lastCloseDateTime": "2026-05-29T07:50:00.01", "volume": 1473.0 }, { "open": 1110.0, "high": 1110.0, "low": 1108.5, "close": 1109.5, "lastClose": "2026-05-29T07:55:00", "lastCloseDateTime": "2026-05-29T07:55:00.077", "volume": 1279.0 }, { "open": 1108.5, "high": 1109.0, "low": 1108.0, "close": 1108.0, "lastClose": "2026-05-29T08:00:00", "lastCloseDateTime": "2026-05-29T08:00:00.058", "volume": 1358.0 }, { "open": 1108.0, "high": 1112.5, "low": 1107.5, "close": 1111.5, "lastClose": "2026-05-29T08:05:00", "lastCloseDateTime": "2026-05-29T08:05:00.038", "volume": 7375.0 }, { "open": 1112.0, "high": 1112.0, "low": 1107.5, "close": 1108.5, "lastClose": "2026-05-29T08:10:00", "lastCloseDateTime": "2026-05-29T08:10:00.019", "volume": 6919.0 }, { "open": 1108.5, "high": 1108.5, "low": 1108.0, "close": 1108.5, "lastClose": "2026-05-29T08:15:00", "lastCloseDateTime": "2026-05-29T08:15:00", "volume": 747.0 }, { "open": 1107.0, "high": 1110.0, "low": 1107.0, "close": 1109.0, "lastClose": "2026-05-29T08:20:00", "lastCloseDateTime": "2026-05-29T08:20:00.067", "volume": 3943.0 }, { "open": 1109.25, "high": 1109.5, "low": 1109.25, "close": 1109.5, "lastClose": "2026-05-29T08:25:00", "lastCloseDateTime": "2026-05-29T08:25:00.048", "volume": 214.0 }, { "open": 1109.5, "high": 1109.5, "low": 1107.5, "close": 1107.5, "lastClose": "2026-05-29T08:30:00", "lastCloseDateTime": "2026-05-29T08:30:00.029", "volume": 4529.0 }, { "open": 1108.0, "high": 1110.0, "low": 1108.0, "close": 1110.0, "lastClose": "2026-05-29T08:35:00", "lastCloseDateTime": "2026-05-29T08:35:00.01", "volume": 2256.0 }, { "open": 1109.5, "high": 1111.0, "low": 1109.5, "close": 1111.0, "lastClose": "2026-05-29T08:40:00", "lastCloseDateTime": "2026-05-29T08:40:00.077", "volume": 3178.0 }, { "open": 1110.5, "high": 1110.5, "low": 1110.5, "close": 1110.5, "lastClose": "2026-05-29T08:45:00", "lastCloseDateTime": "2026-05-29T08:45:00.058", "volume": 30.0 }, { "open": 1111.5, "high": 1112.5, "low": 1110.5, "close": 1110.5, "lastClose": "2026-05-29T08:50:00", "lastCloseDateTime": "2026-05-29T08:50:00.038", "volume": 9400.0 }, { "open": 1111.5, "high": 1112.0, "low": 1111.5, "close": 1111.5, "lastClose": "2026-05-29T08:55:00", "lastCloseDateTime": "2026-05-29T08:55:00.019", "volume": 1268.0 }, { "open": 1111.5, "high": 1112.0, "low": 1111.0, "close": 1111.0, "lastClose": "2026-05-29T09:00:00", "lastCloseDateTime": "2026-05-29T09:00:00", "volume": 4248.0 }, { "open": 1111.5, "high": 1112.5, "low": 1111.5, "close": 1111.5, "lastClose": "2026-05-29T09:05:00", "lastCloseDateTime": "2026-05-29T09:05:00.067", "volume": 3534.0 }, { "open": 1111.5, "high": 1111.5, "low": 1110.0, "close": 1110.0, "lastClose": "2026-05-29T09:10:00", "lastCloseDateTime": "2026-05-29T09:10:00.048", "volume": 1585.0 }, { "open": 1109.0, "high": 1109.0, "low": 1105.0, "close": 1105.0, "lastClose": "2026-05-29T09:15:00", "lastCloseDateTime": "2026-05-29T09:15:00.029", "volume": 11834.0 }, { "open": 1104.5, "high": 1104.5, "low": 1101.0, "close": 1101.5, "lastClose": "2026-05-29T09:20:00", "lastCloseDateTime": "2026-05-29T09:20:00.01", "volume": 5472.0 }, { "open": 1101.0, "high": 1103.0, "low": 1100.5, "close": 1102.5, "lastClose": "2026-05-29T09:25:00", "lastCloseDateTime": "2026-05-29T09:25:00.077", "volume": 5036.0 }, { "open": 1103.0, "high": 1103.0, "low": 1102.0, "close": 1102.0, "lastClose": "2026-05-29T09:30:00", "lastCloseDateTime": "2026-05-29T09:30:00.058", "volume": 2244.0 }, { "open": 1102.5, "high": 1103.5, "low": 1102.5, "close": 1102.5, "lastClose": "2026-05-29T09:35:00", "lastCloseDateTime": "2026-05-29T09:35:00.038", "volume": 3994.0 }, { "open": 1102.0, "high": 1102.5, "low": 1102.0, "close": 1102.0, "lastClose": "2026-05-29T09:40:00", "lastCloseDateTime": "2026-05-29T09:40:00.019", "volume": 1374.0 }, { "open": 1102.5, "high": 1102.5, "low": 1102.5, "close": 1102.5, "lastClose": "2026-05-29T09:45:00", "lastCloseDateTime": "2026-05-29T09:45:00", "volume": 912.0 }, { "open": 1102.0, "high": 1105.0, "low": 1102.0, "close": 1104.5, "lastClose": "2026-05-29T09:50:00", "lastCloseDateTime": "2026-05-29T09:50:00.067", "volume": 3463.0 }, { "open": 1104.5, "high": 1104.5, "low": 1103.0, "close": 1103.0, "lastClose": "2026-05-29T09:55:00", "lastCloseDateTime": "2026-05-29T09:55:00.048", "volume": 3247.0 }, { "open": 1102.5, "high": 1102.5, "low": 1102.0, "close": 1102.0, "lastClose": "2026-05-29T10:00:00", "lastCloseDateTime": "2026-05-29T10:00:00.029", "volume": 1382.0 }, { "open": 1101.5, "high": 1102.5, "low": 1100.5, "close": 1100.5, "lastClose": "2026-05-29T10:05:00", "lastCloseDateTime": "2026-05-29T10:05:00.01", "volume": 4887.0 }, { "open": 1099.5, "high": 1099.5, "low": 1098.5, "close": 1098.5, "lastClose": "2026-05-29T10:10:00", "lastCloseDateTime": "2026-05-29T10:10:00.077", "volume": 3945.0 }, { "open": 1098.5, "high": 1098.5, "low": 1095.5, "close": 1097.0, "lastClose": "2026-05-29T10:15:00", "lastCloseDateTime": "2026-05-29T10:15:00.058", "volume": 17115.0 }, { "open": 1096.0, "high": 1096.0, "low": 1094.5, "close": 1094.5, "lastClose": "2026-05-29T10:20:00", "lastCloseDateTime": "2026-05-29T10:20:00.038", "volume": 3744.0 }, { "open": 1095.0, "high": 1095.0, "low": 1093.5, "close": 1093.5, "lastClose": "2026-05-29T10:25:00", "lastCloseDateTime": "2026-05-29T10:25:00.019", "volume": 1093.0 }, { "open": 1094.0, "high": 1094.5, "low": 1093.5, "close": 1093.5, "lastClose": "2026-05-29T10:30:00", "lastCloseDateTime": "2026-05-29T10:30:00", "volume": 1512.0 }, { "open": 1093.0, "high": 1095.0, "low": 1092.5, "close": 1094.0, "lastClose": "2026-05-29T10:35:00", "lastCloseDateTime": "2026-05-29T10:35:00.067", "volume": 2907.0 }, { "open": 1094.0, "high": 1095.5, "low": 1093.5, "close": 1094.0, "lastClose": "2026-05-29T10:40:00", "lastCloseDateTime": "2026-05-29T10:40:00.048", "volume": 8225.0 }, { "open": 1093.0, "high": 1095.5, "low": 1093.0, "close": 1095.5, "lastClose": "2026-05-29T10:45:00", "lastCloseDateTime": "2026-05-29T10:45:00.029", "volume": 2023.0 }, { "open": 1095.0, "high": 1097.5, "low": 1094.5, "close": 1097.5, "lastClose": "2026-05-29T10:50:00", "lastCloseDateTime": "2026-05-29T10:50:00.01", "volume": 3219.0 }, { "open": 1098.5, "high": 1099.0, "low": 1097.5, "close": 1097.5, "lastClose": "2026-05-29T10:55:00", "lastCloseDateTime": "2026-05-29T10:55:00.077", "volume": 3244.0 }, { "open": 1097.5, "high": 1097.5, "low": 1097.0, "close": 1097.0, "lastClose": "2026-05-29T11:00:00", "lastCloseDateTime": "2026-05-29T11:00:00.058", "volume": 1768.0 }, { "open": 1096.5, "high": 1097.5, "low": 1095.5, "close": 1096.5, "lastClose": "2026-05-29T11:05:00", "lastCloseDateTime": "2026-05-29T11:05:00.038", "volume": 4451.0 }, { "open": 1096.0, "high": 1096.0, "low": 1094.5, "close": 1095.0, "lastClose": "2026-05-29T11:10:00", "lastCloseDateTime": "2026-05-29T11:10:00.019", "volume": 2316.0 }, { "open": 1096.0, "high": 1096.0, "low": 1095.0, "close": 1096.0, "lastClose": "2026-05-29T11:15:00", "lastCloseDateTime": "2026-05-29T11:15:00", "volume": 3137.0 }, { "open": 1095.5, "high": 1095.5, "low": 1095.0, "close": 1095.0, "lastClose": "2026-05-29T11:20:00", "lastCloseDateTime": "2026-05-29T11:20:00.067", "volume": 652.0 }, { "open": 1095.0, "high": 1095.5, "low": 1094.5, "close": 1094.5, "lastClose": "2026-05-29T11:25:00", "lastCloseDateTime": "2026-05-29T11:25:00.048", "volume": 605.0 }, { "open": 1093.5, "high": 1094.0, "low": 1092.5, "close": 1092.5, "lastClose": "2026-05-29T11:30:00", "lastCloseDateTime": "2026-05-29T11:30:00.029", "volume": 3084.0 }, { "open": 1093.0, "high": 1093.5, "low": 1093.0, "close": 1093.5, "lastClose": "2026-05-29T11:35:00", "lastCloseDateTime": "2026-05-29T11:35:00.01", "volume": 2876.0 }, { "open": 1093.0, "high": 1094.0, "low": 1093.0, "close": 1093.0, "lastClose": "2026-05-29T11:40:00", "lastCloseDateTime": "2026-05-29T11:40:00.077", "volume": 1202.0 }, { "open": 1093.922, "high": 1094.0, "low": 1093.922, "close": 1094.0, "lastClose": "2026-05-29T11:45:00", "lastCloseDateTime": "2026-05-29T11:45:00.058", "volume": 322.0 }, { "open": 1094.0, "high": 1094.5, "low": 1094.0, "close": 1094.5, "lastClose": "2026-05-29T11:50:00", "lastCloseDateTime": "2026-05-29T11:50:00.038", "volume": 1841.0 }, { "open": 1094.5, "high": 1094.5, "low": 1091.5, "close": 1091.5, "lastClose": "2026-05-29T11:55:00", "lastCloseDateTime": "2026-05-29T11:55:00.019", "volume": 8271.0 }, { "open": 1091.5, "high": 1093.538, "low": 1091.5, "close": 1093.538, "lastClose": "2026-05-29T12:00:00", "lastCloseDateTime": "2026-05-29T12:00:00", "volume": 4193.0 }, { "open": 1093.0, "high": 1094.5, "low": 1092.5, "close": 1094.0, "lastClose": "2026-05-29T12:05:00", "lastCloseDateTime": "2026-05-29T12:05:00.067", "volume": 3492.0 }, { "open": 1094.5, "high": 1095.0, "low": 1094.5, "close": 1094.5, "lastClose": "2026-05-29T12:10:00", "lastCloseDateTime": "2026-05-29T12:10:00.048", "volume": 1270.0 }, { "open": 1094.5, "high": 1095.5, "low": 1092.0, "close": 1095.5, "lastClose": "2026-05-29T12:15:00", "lastCloseDateTime": "2026-05-29T12:15:00.029", "volume": 5196.0 }, { "open": 1095.5, "high": 1095.5, "low": 1095.0, "close": 1095.0, "lastClose": "2026-05-29T12:20:00", "lastCloseDateTime": "2026-05-29T12:20:00.01", "volume": 1646.0 }, { "open": 1094.5, "high": 1095.5, "low": 1094.5, "close": 1095.0, "lastClose": "2026-05-29T12:25:00", "lastCloseDateTime": "2026-05-29T12:25:00.077", "volume": 898.0 }, { "open": 1095.0, "high": 1095.0, "low": 1095.0, "close": 1095.0, "lastClose": "2026-05-29T12:30:00", "lastCloseDateTime": "2026-05-29T12:30:00.058", "volume": 272.0 }, { "open": 1095.5, "high": 1097.0, "low": 1095.0, "close": 1096.5, "lastClose": "2026-05-29T12:35:00", "lastCloseDateTime": "2026-05-29T12:35:00.038", "volume": 5981.0 }, { "open": 1096.5, "high": 1099.0, "low": 1096.0, "close": 1098.5, "lastClose": "2026-05-29T12:40:00", "lastCloseDateTime": "2026-05-29T12:40:00.019", "volume": 11623.0 }, { "open": 1099.0, "high": 1099.0, "low": 1098.0, "close": 1098.5, "lastClose": "2026-05-29T12:45:00", "lastCloseDateTime": "2026-05-29T12:45:00", "volume": 1990.0 }, { "open": 1099.0, "high": 1101.0, "low": 1099.0, "close": 1100.0, "lastClose": "2026-05-29T12:50:00", "lastCloseDateTime": "2026-05-29T12:50:00.067", "volume": 4751.0 }, { "open": 1099.0, "high": 1099.0, "low": 1099.0, "close": 1099.0, "lastClose": "2026-05-29T12:55:00", "lastCloseDateTime": "2026-05-29T12:55:00.048", "volume": 966.0 }, { "open": 1099.0, "high": 1099.5, "low": 1098.5, "close": 1098.5, "lastClose": "2026-05-29T13:00:00", "lastCloseDateTime": "2026-05-29T13:00:00.029", "volume": 4298.0 }, { "open": 1098.5, "high": 1098.5, "low": 1097.5, "close": 1097.5, "lastClose": "2026-05-29T13:05:00", "lastCloseDateTime": "2026-05-29T13:05:00.01", "volume": 2989.0 }, { "open": 1097.5, "high": 1099.0, "low": 1097.0, "close": 1098.0, "lastClose": "2026-05-29T13:10:00", "lastCloseDateTime": "2026-05-29T13:10:00.077", "volume": 6847.0 }, { "open": 1098.0, "high": 1098.0, "low": 1096.5, "close": 1098.0, "lastClose": "2026-05-29T13:15:00", "lastCloseDateTime": "2026-05-29T13:15:00.058", "volume": 7470.0 }, { "open": 1098.5, "high": 1099.0, "low": 1098.5, "close": 1098.901, "lastClose": "2026-05-29T13:20:00", "lastCloseDateTime": "2026-05-29T13:20:00.038", "volume": 3095.0 }, { "open": 1098.5, "high": 1098.5, "low": 1097.5, "close": 1098.0, "lastClose": "2026-05-29T13:25:00", "lastCloseDateTime": "2026-05-29T13:25:00.019", "volume": 4479.0 }, { "open": 1098.0, "high": 1099.5, "low": 1096.5, "close": 1096.5, "lastClose": "2026-05-29T13:30:00", "lastCloseDateTime": "2026-05-29T13:30:00", "volume": 4595.0 }, { "open": 1096.5, "high": 1101.5, "low": 1095.0, "close": 1099.0, "lastClose": "2026-05-29T13:35:00", "lastCloseDateTime": "2026-05-29T13:35:00.067", "volume": 14022.0 }, { "open": 1098.0, "high": 1100.5, "low": 1093.5, "close": 1094.5, "lastClose": "2026-05-29T13:40:00", "lastCloseDateTime": "2026-05-29T13:40:00.048", "volume": 12102.0 }, { "open": 1095.0, "high": 1098.0, "low": 1095.0, "close": 1098.0, "lastClose": "2026-05-29T13:45:00", "lastCloseDateTime": "2026-05-29T13:45:00.029", "volume": 4963.0 }, { "open": 1098.0230000000001, "high": 1099.0, "low": 1096.5, "close": 1097.5, "lastClose": "2026-05-29T13:50:00", "lastCloseDateTime": "2026-05-29T13:50:00.01", "volume": 8491.0 }, { "open": 1096.0, "high": 1097.5, "low": 1095.0, "close": 1097.5, "lastClose": "2026-05-29T13:55:00", "lastCloseDateTime": "2026-05-29T13:55:00.077", "volume": 27852.0 }, { "open": 1098.5, "high": 1100.0, "low": 1098.5, "close": 1100.0, "lastClose": "2026-05-29T14:00:00", "lastCloseDateTime": "2026-05-29T14:00:00.058", "volume": 11715.0 }, { "open": 1099.5, "high": 1103.0, "low": 1099.0, "close": 1103.0, "lastClose": "2026-05-29T14:05:00", "lastCloseDateTime": "2026-05-29T14:05:00.038", "volume": 8683.0 }, { "open": 1103.0, "high": 1105.0, "low": 1103.0, "close": 1104.172, "lastClose": "2026-05-29T14:10:00", "lastCloseDateTime": "2026-05-29T14:10:00.019", "volume": 5040.0 }, { "open": 1104.5, "high": 1107.0, "low": 1104.5, "close": 1107.0, "lastClose": "2026-05-29T14:15:00", "lastCloseDateTime": "2026-05-29T14:15:00", "volume": 12160.0 }, { "open": 1108.0, "high": 1108.5, "low": 1106.5, "close": 1108.0, "lastClose": "2026-05-29T14:20:00", "lastCloseDateTime": "2026-05-29T14:20:00.067", "volume": 7433.0 }, { "open": 1108.5, "high": 1109.0, "low": 1107.0, "close": 1109.0, "lastClose": "2026-05-29T14:25:00", "lastCloseDateTime": "2026-05-29T14:25:00.048", "volume": 17450.0 }, { "open": 1109.0, "high": 1110.5, "low": 1109.0, "close": 1109.5, "lastClose": "2026-05-29T14:30:00", "lastCloseDateTime": "2026-05-29T14:30:00.029", "volume": 12163.0 }, { "open": 1110.0, "high": 1112.5, "low": 1109.5, "close": 1112.5, "lastClose": "2026-05-29T14:35:00", "lastCloseDateTime": "2026-05-29T14:35:00.01", "volume": 16518.0 }, { "open": 1112.5, "high": 1115.0, "low": 1112.25, "close": 1114.5, "lastClose": "2026-05-29T14:40:00", "lastCloseDateTime": "2026-05-29T14:40:00.077", "volume": 28590.0 }, { "open": 1115.0, "high": 1115.0, "low": 1113.5, "close": 1114.0, "lastClose": "2026-05-29T14:45:00", "lastCloseDateTime": "2026-05-29T14:45:00.058", "volume": 14862.0 }, { "open": 1114.5, "high": 1115.5, "low": 1113.5, "close": 1114.0, "lastClose": "2026-05-29T14:50:00", "lastCloseDateTime": "2026-05-29T14:50:00.038", "volume": 9200.0 }, { "open": 1114.5, "high": 1116.0, "low": 1114.0, "close": 1114.5, "lastClose": "2026-05-29T14:55:00", "lastCloseDateTime": "2026-05-29T14:55:00.019", "volume": 17448.0 }, { "open": 1114.5, "high": 1116.0, "low": 1113.5, "close": 1115.5, "lastClose": "2026-05-29T15:00:00", "lastCloseDateTime": "2026-05-29T15:00:00", "volume": 6427.0 }, { "open": 1116.0, "high": 1117.5, "low": 1116.0, "close": 1117.5, "lastClose": "2026-05-29T15:05:00", "lastCloseDateTime": "2026-05-29T15:05:00.067", "volume": 9696.0 }, { "open": 1117.0, "high": 1118.0, "low": 1116.5, "close": 1117.0, "lastClose": "2026-05-29T15:10:00", "lastCloseDateTime": "2026-05-29T15:10:00.048", "volume": 15444.0 }, { "open": 1117.0, "high": 1118.0, "low": 1117.0, "close": 1117.0, "lastClose": "2026-05-29T15:15:00", "lastCloseDateTime": "2026-05-29T15:15:00.029", "volume": 9632.0 }, { "open": 1117.5, "high": 1117.5, "low": 1116.0, "close": 1117.0, "lastClose": "2026-05-29T15:20:00", "lastCloseDateTime": "2026-05-29T15:20:00.01", "volume": 11629.0 }, { "open": 1117.0, "high": 1118.5, "low": 1116.5, "close": 1118.5, "lastClose": "2026-05-29T15:25:00", "lastCloseDateTime": "2026-05-29T15:25:00.077", "volume": 9049.0 }, { "open": 1118.5, "high": 1119.0, "low": 1112.0, "close": 1112.0, "lastClose": "2026-05-29T15:30:00", "lastCloseDateTime": "2026-05-29T15:30:00.058", "volume": 15330.0 }, { "open": 1118.0, "high": 1118.0, "low": 1116.0, "close": 1116.0, "lastClose": "2026-05-29T15:35:00", "lastCloseDateTime": "2026-05-29T15:35:00.038", "volume": 3046.0 } ], "lastPrice": 1112.0, "lastPriceTimeStamp": "2026-05-29T17:07:16", "lastSession": { "isInSession": false, "isAfterOpen": false, "isBeforeOpen": true, "lastPrice": 1112.0, "previousClosePrice": 1123.5, "open": 1121.5, "high": 1123.5, "low": 1091.5, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 9859074.0 } }, "exchange": { "openClose": { "openDateTime": "2026-05-28T07:00:00", "closeDateTime": "2026-05-28T15:30:00", "openNextDateTime": "2026-05-29T07:00:00", "closeNextDateTime": "2026-05-29T15:30:00" } } }, { "symbolInput": "aapl:nsq", "basic": { "symbol": "AAPL:NSQ", "name": "Apple Inc", "exchange": "Consolidated Issue Listed on NASDAQ Global Select ", "exhangeCode": "NSQ", "bridgeExchangeCode": "USQ", "currency": "USD", "isin": "BBG000B9XRY4", "isPrimary": true, "wsodIssueId": "36276", "exchangeCode": "NSQ" }, "timeSeries": { "timeSeriesData": [ { "open": 311.775, "high": 315.0, "low": 311.5, "close": 314.05, "lastClose": "2026-05-29T13:35:00", "lastCloseDateTime": "2026-05-29T13:35:00.067", "volume": 2183537.0 }, { "open": 314.09, "high": 314.59999999999997, "low": 313.65, "close": 314.53999999999996, "lastClose": "2026-05-29T13:40:00", "lastCloseDateTime": "2026-05-29T13:40:00.048", "volume": 614594.0 }, { "open": 314.53999999999996, "high": 314.96, "low": 314.02, "close": 314.06, "lastClose": "2026-05-29T13:45:00", "lastCloseDateTime": "2026-05-29T13:45:00.029", "volume": 561309.0 }, { "open": 314.08, "high": 314.20509999999996, "low": 313.13, "close": 313.15, "lastClose": "2026-05-29T13:50:00", "lastCloseDateTime": "2026-05-29T13:50:00.01", "volume": 417119.0 }, { "open": 313.15, "high": 313.57, "low": 312.88009999999997, "close": 313.33, "lastClose": "2026-05-29T13:55:00", "lastCloseDateTime": "2026-05-29T13:55:00.077", "volume": 385144.0 }, { "open": 313.34999999999997, "high": 313.56, "low": 313.18, "close": 313.33, "lastClose": "2026-05-29T14:00:00", "lastCloseDateTime": "2026-05-29T14:00:00.058", "volume": 308354.0 }, { "open": 313.34, "high": 313.72999999999996, "low": 313.15, "close": 313.58, "lastClose": "2026-05-29T14:05:00", "lastCloseDateTime": "2026-05-29T14:05:00.038", "volume": 372288.0 }, { "open": 313.57, "high": 313.74, "low": 312.82, "close": 313.09999999999997, "lastClose": "2026-05-29T14:10:00", "lastCloseDateTime": "2026-05-29T14:10:00.019", "volume": 329792.0 }, { "open": 313.09, "high": 313.2999, "low": 312.9, "close": 313.21, "lastClose": "2026-05-29T14:15:00", "lastCloseDateTime": "2026-05-29T14:15:00", "volume": 366938.0 }, { "open": 313.205, "high": 313.40999999999997, "low": 312.81989999999996, "close": 313.07, "lastClose": "2026-05-29T14:20:00", "lastCloseDateTime": "2026-05-29T14:20:00.067", "volume": 299728.0 }, { "open": 313.09499999999997, "high": 313.40999999999997, "low": 312.88, "close": 313.255, "lastClose": "2026-05-29T14:25:00", "lastCloseDateTime": "2026-05-29T14:25:00.048", "volume": 391975.0 }, { "open": 313.265, "high": 313.91999999999996, "low": 313.21, "close": 313.79499999999996, "lastClose": "2026-05-29T14:30:00", "lastCloseDateTime": "2026-05-29T14:30:00.029", "volume": 518686.0 }, { "open": 313.8, "high": 314.07, "low": 313.52, "close": 313.71, "lastClose": "2026-05-29T14:35:00", "lastCloseDateTime": "2026-05-29T14:35:00.01", "volume": 337376.0 }, { "open": 313.705, "high": 314.0, "low": 313.5, "close": 313.58, "lastClose": "2026-05-29T14:40:00", "lastCloseDateTime": "2026-05-29T14:40:00.077", "volume": 414348.0 }, { "open": 313.58, "high": 313.72999999999996, "low": 313.12, "close": 313.25, "lastClose": "2026-05-29T14:45:00", "lastCloseDateTime": "2026-05-29T14:45:00.058", "volume": 329438.0 }, { "open": 313.26, "high": 313.46, "low": 312.14, "close": 312.4, "lastClose": "2026-05-29T14:50:00", "lastCloseDateTime": "2026-05-29T14:50:00.038", "volume": 586888.0 }, { "open": 312.405, "high": 312.53, "low": 311.86, "close": 312.28999999999996, "lastClose": "2026-05-29T14:55:00", "lastCloseDateTime": "2026-05-29T14:55:00.019", "volume": 478076.0 }, { "open": 312.27, "high": 312.335, "low": 311.145, "close": 311.3, "lastClose": "2026-05-29T15:00:00", "lastCloseDateTime": "2026-05-29T15:00:00", "volume": 483507.0 }, { "open": 311.3, "high": 311.46999999999997, "low": 310.84999999999997, "close": 310.89, "lastClose": "2026-05-29T15:05:00", "lastCloseDateTime": "2026-05-29T15:05:00.067", "volume": 522408.0 }, { "open": 310.88, "high": 310.90999999999997, "low": 310.41999999999996, "close": 310.705, "lastClose": "2026-05-29T15:10:00", "lastCloseDateTime": "2026-05-29T15:10:00.048", "volume": 527726.0 }, { "open": 310.71999999999997, "high": 310.96, "low": 310.47999999999996, "close": 310.66999999999996, "lastClose": "2026-05-29T15:15:00", "lastCloseDateTime": "2026-05-29T15:15:00.029", "volume": 431001.0 }, { "open": 310.685, "high": 311.75, "low": 310.5516, "close": 311.565, "lastClose": "2026-05-29T15:20:00", "lastCloseDateTime": "2026-05-29T15:20:00.01", "volume": 344801.0 }, { "open": 311.58, "high": 311.75, "low": 311.41999999999996, "close": 311.66499999999996, "lastClose": "2026-05-29T15:25:00", "lastCloseDateTime": "2026-05-29T15:25:00.077", "volume": 276931.0 }, { "open": 311.685, "high": 311.99, "low": 311.2706, "close": 311.90999999999997, "lastClose": "2026-05-29T15:30:00", "lastCloseDateTime": "2026-05-29T15:30:00.058", "volume": 247578.0 }, { "open": 311.91499999999996, "high": 312.0, "low": 311.66999999999996, "close": 311.82, "lastClose": "2026-05-29T15:35:00", "lastCloseDateTime": "2026-05-29T15:35:00.038", "volume": 225299.0 }, { "open": 311.8, "high": 312.02, "low": 311.59999999999997, "close": 311.69, "lastClose": "2026-05-29T15:40:00", "lastCloseDateTime": "2026-05-29T15:40:00.019", "volume": 188840.0 }, { "open": 311.69, "high": 311.99, "low": 311.385, "close": 311.385, "lastClose": "2026-05-29T15:45:00", "lastCloseDateTime": "2026-05-29T15:45:00", "volume": 211245.0 }, { "open": 311.39, "high": 311.4, "low": 310.96, "close": 311.15999999999997, "lastClose": "2026-05-29T15:50:00", "lastCloseDateTime": "2026-05-29T15:50:00.067", "volume": 249603.0 }, { "open": 311.15999999999997, "high": 311.305, "low": 310.9001, "close": 310.995, "lastClose": "2026-05-29T15:55:00", "lastCloseDateTime": "2026-05-29T15:55:00.048", "volume": 276476.0 }, { "open": 310.995, "high": 311.21999999999997, "low": 310.59, "close": 310.705, "lastClose": "2026-05-29T16:00:00", "lastCloseDateTime": "2026-05-29T16:00:00.029", "volume": 274762.0 }, { "open": 310.705, "high": 311.28, "low": 310.45, "close": 311.215, "lastClose": "2026-05-29T16:05:00", "lastCloseDateTime": "2026-05-29T16:05:00.01", "volume": 266070.0 }, { "open": 311.215, "high": 311.235, "low": 310.99, "close": 311.15999999999997, "lastClose": "2026-05-29T16:10:00", "lastCloseDateTime": "2026-05-29T16:10:00.077", "volume": 123605.0 }, { "open": 311.15999999999997, "high": 311.3598, "low": 311.02, "close": 311.279, "lastClose": "2026-05-29T16:15:00", "lastCloseDateTime": "2026-05-29T16:15:00.058", "volume": 153669.0 }, { "open": 311.275, "high": 311.28499999999997, "low": 310.955, "close": 311.06, "lastClose": "2026-05-29T16:20:00", "lastCloseDateTime": "2026-05-29T16:20:00.038", "volume": 149613.0 }, { "open": 311.055, "high": 311.49, "low": 311.0281, "close": 311.34999999999997, "lastClose": "2026-05-29T16:25:00", "lastCloseDateTime": "2026-05-29T16:25:00.019", "volume": 163937.0 }, { "open": 311.36, "high": 311.4, "low": 310.865, "close": 311.275, "lastClose": "2026-05-29T16:30:00", "lastCloseDateTime": "2026-05-29T16:30:00", "volume": 147308.0 }, { "open": 311.28, "high": 311.55, "low": 311.05, "close": 311.5107, "lastClose": "2026-05-29T16:35:00", "lastCloseDateTime": "2026-05-29T16:35:00.067", "volume": 200830.0 }, { "open": 311.51, "high": 311.65999999999997, "low": 311.38, "close": 311.56, "lastClose": "2026-05-29T16:40:00", "lastCloseDateTime": "2026-05-29T16:40:00.048", "volume": 156301.0 }, { "open": 311.56, "high": 311.69, "low": 311.43, "close": 311.46999999999997, "lastClose": "2026-05-29T16:45:00", "lastCloseDateTime": "2026-05-29T16:45:00.029", "volume": 153034.0 }, { "open": 311.46999999999997, "high": 311.47999999999996, "low": 311.16999999999996, "close": 311.28, "lastClose": "2026-05-29T16:50:00", "lastCloseDateTime": "2026-05-29T16:50:00.01", "volume": 125309.0 }, { "open": 311.275, "high": 311.315, "low": 310.96999999999997, "close": 311.025, "lastClose": "2026-05-29T16:55:00", "lastCloseDateTime": "2026-05-29T16:55:00.077", "volume": 137922.0 }, { "open": 311.025, "high": 311.1304, "low": 310.84999999999997, "close": 311.025, "lastClose": "2026-05-29T17:00:00", "lastCloseDateTime": "2026-05-29T17:00:00.058", "volume": 131043.0 }, { "open": 311.025, "high": 311.09999999999997, "low": 310.705, "close": 310.755, "lastClose": "2026-05-29T17:05:00", "lastCloseDateTime": "2026-05-29T17:05:00.038", "volume": 117991.0 }, { "open": 310.75, "high": 310.84, "low": 310.58839, "close": 310.695, "lastClose": "2026-05-29T17:10:00", "lastCloseDateTime": "2026-05-29T17:10:00.019", "volume": 146220.0 }, { "open": 310.69, "high": 310.755, "low": 310.4, "close": 310.68, "lastClose": "2026-05-29T17:15:00", "lastCloseDateTime": "2026-05-29T17:15:00", "volume": 187876.0 }, { "open": 310.685, "high": 310.74, "low": 310.31, "close": 310.32, "lastClose": "2026-05-29T17:20:00", "lastCloseDateTime": "2026-05-29T17:20:00.067", "volume": 164752.0 }, { "open": 310.315, "high": 310.55, "low": 310.19, "close": 310.365, "lastClose": "2026-05-29T17:25:00", "lastCloseDateTime": "2026-05-29T17:25:00.048", "volume": 261493.0 }, { "open": 310.36, "high": 310.62, "low": 310.31, "close": 310.395, "lastClose": "2026-05-29T17:30:00", "lastCloseDateTime": "2026-05-29T17:30:00.029", "volume": 198470.0 }, { "open": 310.395, "high": 310.59999999999997, "low": 310.09, "close": 310.14009999999996, "lastClose": "2026-05-29T17:35:00", "lastCloseDateTime": "2026-05-29T17:35:00.01", "volume": 315401.0 }, { "open": 310.14, "high": 310.245, "low": 310.01, "close": 310.08, "lastClose": "2026-05-29T17:40:00", "lastCloseDateTime": "2026-05-29T17:40:00.077", "volume": 257543.0 }, { "open": 310.0643, "high": 310.19, "low": 309.90999999999997, "close": 309.97999999999996, "lastClose": "2026-05-29T17:45:00", "lastCloseDateTime": "2026-05-29T17:45:00.058", "volume": 306310.0 }, { "open": 309.99, "high": 310.12, "low": 309.82, "close": 309.84999999999997, "lastClose": "2026-05-29T17:50:00", "lastCloseDateTime": "2026-05-29T17:50:00.038", "volume": 306353.0 }, { "open": 309.84499999999997, "high": 310.055, "low": 309.77189999999996, "close": 309.86, "lastClose": "2026-05-29T17:55:00", "lastCloseDateTime": "2026-05-29T17:55:00.019", "volume": 240611.0 }, { "open": 309.87, "high": 309.96, "low": 309.53999999999996, "close": 309.6551, "lastClose": "2026-05-29T18:00:00", "lastCloseDateTime": "2026-05-29T18:00:00", "volume": 240125.0 }, { "open": 309.655, "high": 310.06, "low": 309.53, "close": 309.995, "lastClose": "2026-05-29T18:05:00", "lastCloseDateTime": "2026-05-29T18:05:00.067", "volume": 324536.0 }, { "open": 309.99, "high": 310.10499999999996, "low": 309.8, "close": 310.055, "lastClose": "2026-05-29T18:10:00", "lastCloseDateTime": "2026-05-29T18:10:00.048", "volume": 388925.0 }, { "open": 310.05899999999997, "high": 310.275, "low": 310.0501, "close": 310.15999999999997, "lastClose": "2026-05-29T18:15:00", "lastCloseDateTime": "2026-05-29T18:15:00.029", "volume": 187179.0 }, { "open": 310.16999999999996, "high": 310.18, "low": 309.96999999999997, "close": 310.18, "lastClose": "2026-05-29T18:20:00", "lastCloseDateTime": "2026-05-29T18:20:00.01", "volume": 142913.0 }, { "open": 310.1703, "high": 310.275, "low": 310.16999999999996, "close": 310.2151, "lastClose": "2026-05-29T18:25:00", "lastCloseDateTime": "2026-05-29T18:25:00.077", "volume": 142181.0 }, { "open": 310.21999999999997, "high": 310.36, "low": 310.05, "close": 310.3, "lastClose": "2026-05-29T18:30:00", "lastCloseDateTime": "2026-05-29T18:30:00.058", "volume": 226891.0 }, { "open": 310.305, "high": 310.63, "low": 310.245, "close": 310.615, "lastClose": "2026-05-29T18:35:00", "lastCloseDateTime": "2026-05-29T18:35:00.038", "volume": 191950.0 }, { "open": 310.615, "high": 310.69, "low": 310.4, "close": 310.46999999999997, "lastClose": "2026-05-29T18:40:00", "lastCloseDateTime": "2026-05-29T18:40:00.019", "volume": 131973.0 }, { "open": 310.46999999999997, "high": 310.64, "low": 310.36, "close": 310.615, "lastClose": "2026-05-29T18:45:00", "lastCloseDateTime": "2026-05-29T18:45:00", "volume": 160185.0 }, { "open": 310.615, "high": 310.64, "low": 310.21, "close": 310.435, "lastClose": "2026-05-29T18:50:00", "lastCloseDateTime": "2026-05-29T18:50:00.067", "volume": 151557.0 }, { "open": 310.45, "high": 310.56, "low": 310.34999999999997, "close": 310.46999999999997, "lastClose": "2026-05-29T18:55:00", "lastCloseDateTime": "2026-05-29T18:55:00.048", "volume": 120107.0 }, { "open": 310.46999999999997, "high": 310.77, "low": 310.46, "close": 310.53999999999996, "lastClose": "2026-05-29T19:00:00", "lastCloseDateTime": "2026-05-29T19:00:00.029", "volume": 159905.0 }, { "open": 310.53999999999996, "high": 311.09999999999997, "low": 310.53, "close": 311.03999999999996, "lastClose": "2026-05-29T19:05:00", "lastCloseDateTime": "2026-05-29T19:05:00.01", "volume": 267006.0 }, { "open": 311.03999999999996, "high": 311.4559, "low": 310.94, "close": 311.37, "lastClose": "2026-05-29T19:10:00", "lastCloseDateTime": "2026-05-29T19:10:00.077", "volume": 236179.0 }, { "open": 311.36199999999997, "high": 311.63, "low": 311.16999999999996, "close": 311.62, "lastClose": "2026-05-29T19:15:00", "lastCloseDateTime": "2026-05-29T19:15:00.058", "volume": 205821.0 }, { "open": 311.62, "high": 311.63, "low": 311.33, "close": 311.37, "lastClose": "2026-05-29T19:20:00", "lastCloseDateTime": "2026-05-29T19:20:00.038", "volume": 223092.0 }, { "open": 311.38, "high": 311.4101, "low": 310.895, "close": 311.3893, "lastClose": "2026-05-29T19:25:00", "lastCloseDateTime": "2026-05-29T19:25:00.019", "volume": 307225.0 }, { "open": 311.38, "high": 311.63, "low": 311.33, "close": 311.57, "lastClose": "2026-05-29T19:30:00", "lastCloseDateTime": "2026-05-29T19:30:00", "volume": 166535.0 }, { "open": 311.57, "high": 311.72999999999996, "low": 311.36, "close": 311.68, "lastClose": "2026-05-29T19:35:00", "lastCloseDateTime": "2026-05-29T19:35:00.067", "volume": 235529.0 }, { "open": 311.68, "high": 311.96999999999997, "low": 311.57, "close": 311.96999999999997, "lastClose": "2026-05-29T19:40:00", "lastCloseDateTime": "2026-05-29T19:40:00.048", "volume": 319552.0 }, { "open": 311.96999999999997, "high": 311.99, "low": 311.65, "close": 311.86, "lastClose": "2026-05-29T19:45:00", "lastCloseDateTime": "2026-05-29T19:45:00.029", "volume": 319629.0 }, { "open": 311.84999999999997, "high": 311.95, "low": 311.59, "close": 311.78999999999996, "lastClose": "2026-05-29T19:50:00", "lastCloseDateTime": "2026-05-29T19:50:00.01", "volume": 319429.0 }, { "open": 311.8, "high": 313.25, "low": 311.675, "close": 312.06, "lastClose": "2026-05-29T19:55:00", "lastCloseDateTime": "2026-05-29T19:55:00.077", "volume": 1393664.0 }, { "open": 312.46999999999997, "high": 313.13, "low": 311.84999999999997, "close": 311.89, "lastClose": "2026-05-29T20:00:00", "lastCloseDateTime": "2026-05-29T20:00:00.058", "volume": 1357064.0 } ], "lastPrice": 312.06, "lastPriceTimeStamp": "2026-05-29T20:00:00", "lastSession": { "isInSession": false, "isAfterOpen": false, "isBeforeOpen": true, "lastPrice": 312.06, "previousClosePrice": 312.51, "open": 311.775, "high": 315.0, "low": 309.53, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 70026752.0 }, "boundaryData": {} }, "exchange": { "openClose": { "openDateTime": "2026-05-28T13:30:00", "closeDateTime": "2026-05-28T20:00:00", "openNextDateTime": "2026-05-29T13:30:00", "closeNextDateTime": "2026-05-29T20:00:00" } } } ] }, "timeGenerated": "2026-05-31T19:44:46" }