{ "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": 1131.0, "high": 1133.0, "low": 1125.0, "close": 1125.0, "lastClose": "2026-06-19T07:05:00", "lastCloseDateTime": "2026-06-19T07:05:00.01", "volume": 10298.0 }, { "open": 1123.5, "high": 1129.0, "low": 1123.5, "close": 1129.0, "lastClose": "2026-06-19T07:10:00", "lastCloseDateTime": "2026-06-19T07:10:00.077", "volume": 1674.0 }, { "open": 1129.0, "high": 1132.5, "low": 1129.0, "close": 1132.5, "lastClose": "2026-06-19T07:15:00", "lastCloseDateTime": "2026-06-19T07:15:00.058", "volume": 2727.0 }, { "open": 1133.0, "high": 1133.0, "low": 1131.5, "close": 1132.5, "lastClose": "2026-06-19T07:20:00", "lastCloseDateTime": "2026-06-19T07:20:00.038", "volume": 2940.0 }, { "open": 1132.5, "high": 1134.0, "low": 1132.0, "close": 1133.5, "lastClose": "2026-06-19T07:25:00", "lastCloseDateTime": "2026-06-19T07:25:00.019", "volume": 5741.0 }, { "open": 1133.5, "high": 1133.5, "low": 1131.0, "close": 1131.0, "lastClose": "2026-06-19T07:30:00", "lastCloseDateTime": "2026-06-19T07:30:00", "volume": 1638.0 }, { "open": 1130.0, "high": 1130.5, "low": 1128.5, "close": 1129.25, "lastClose": "2026-06-19T07:35:00", "lastCloseDateTime": "2026-06-19T07:35:00.067", "volume": 4953.0 }, { "open": 1130.0, "high": 1130.0, "low": 1129.5, "close": 1129.5, "lastClose": "2026-06-19T07:40:00", "lastCloseDateTime": "2026-06-19T07:40:00.048", "volume": 1994.0 }, { "open": 1129.0, "high": 1130.0, "low": 1128.5, "close": 1129.0, "lastClose": "2026-06-19T07:45:00", "lastCloseDateTime": "2026-06-19T07:45:00.029", "volume": 5160.0 }, { "open": 1130.0, "high": 1130.0, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T07:50:00", "lastCloseDateTime": "2026-06-19T07:50:00.01", "volume": 1688.0 }, { "open": 1128.0, "high": 1130.0, "low": 1127.5, "close": 1129.5, "lastClose": "2026-06-19T07:55:00", "lastCloseDateTime": "2026-06-19T07:55:00.077", "volume": 5091.0 }, { "open": 1129.5, "high": 1131.5, "low": 1129.5, "close": 1130.5, "lastClose": "2026-06-19T08:00:00", "lastCloseDateTime": "2026-06-19T08:00:00.058", "volume": 4171.0 }, { "open": 1132.5, "high": 1133.5, "low": 1131.5, "close": 1131.5, "lastClose": "2026-06-19T08:05:00", "lastCloseDateTime": "2026-06-19T08:05:00.038", "volume": 2705.0 }, { "open": 1131.5, "high": 1132.5, "low": 1130.5, "close": 1132.5, "lastClose": "2026-06-19T08:10:00", "lastCloseDateTime": "2026-06-19T08:10:00.019", "volume": 2499.0 }, { "open": 1132.5, "high": 1132.5, "low": 1132.0, "close": 1132.0, "lastClose": "2026-06-19T08:15:00", "lastCloseDateTime": "2026-06-19T08:15:00", "volume": 2463.0 }, { "open": 1132.0, "high": 1132.0, "low": 1132.0, "close": 1132.0, "lastClose": "2026-06-19T08:20:00", "lastCloseDateTime": "2026-06-19T08:20:00.067", "volume": 21.0 }, { "open": 1132.0, "high": 1133.5, "low": 1132.0, "close": 1133.0, "lastClose": "2026-06-19T08:25:00", "lastCloseDateTime": "2026-06-19T08:25:00.048", "volume": 2479.0 }, { "open": 1133.0, "high": 1133.0, "low": 1132.5, "close": 1132.5, "lastClose": "2026-06-19T08:30:00", "lastCloseDateTime": "2026-06-19T08:30:00.029", "volume": 1490.0 }, { "open": 1133.0, "high": 1133.5, "low": 1133.0, "close": 1133.0, "lastClose": "2026-06-19T08:35:00", "lastCloseDateTime": "2026-06-19T08:35:00.01", "volume": 1913.0 }, { "open": 1133.5, "high": 1133.5, "low": 1133.0, "close": 1133.0, "lastClose": "2026-06-19T08:40:00", "lastCloseDateTime": "2026-06-19T08:40:00.077", "volume": 849.0 }, { "open": 1133.0, "high": 1133.0, "low": 1132.5, "close": 1133.0, "lastClose": "2026-06-19T08:45:00", "lastCloseDateTime": "2026-06-19T08:45:00.058", "volume": 1580.0 }, { "open": 1132.5, "high": 1132.5, "low": 1131.5, "close": 1132.0, "lastClose": "2026-06-19T08:50:00", "lastCloseDateTime": "2026-06-19T08:50:00.038", "volume": 1166.0 }, { "open": 1132.5, "high": 1133.0, "low": 1132.5, "close": 1132.5, "lastClose": "2026-06-19T08:55:00", "lastCloseDateTime": "2026-06-19T08:55:00.019", "volume": 16933.0 }, { "open": 1132.0, "high": 1132.0, "low": 1131.5, "close": 1131.5, "lastClose": "2026-06-19T09:00:00", "lastCloseDateTime": "2026-06-19T09:00:00", "volume": 2400.0 }, { "open": 1131.5, "high": 1131.5, "low": 1127.5, "close": 1127.5, "lastClose": "2026-06-19T09:05:00", "lastCloseDateTime": "2026-06-19T09:05:00.067", "volume": 5254.0 }, { "open": 1127.0, "high": 1128.0, "low": 1126.5, "close": 1126.5, "lastClose": "2026-06-19T09:10:00", "lastCloseDateTime": "2026-06-19T09:10:00.048", "volume": 4454.0 }, { "open": 1126.0, "high": 1126.5, "low": 1126.0, "close": 1126.5, "lastClose": "2026-06-19T09:15:00", "lastCloseDateTime": "2026-06-19T09:15:00.029", "volume": 1260.0 }, { "open": 1125.0, "high": 1126.75, "low": 1125.0, "close": 1125.0, "lastClose": "2026-06-19T09:20:00", "lastCloseDateTime": "2026-06-19T09:20:00.01", "volume": 425818.0 }, { "open": 1125.5, "high": 1127.5, "low": 1125.5, "close": 1127.0, "lastClose": "2026-06-19T09:25:00", "lastCloseDateTime": "2026-06-19T09:25:00.077", "volume": 4218.0 }, { "open": 1127.0, "high": 1128.5, "low": 1127.0, "close": 1128.5, "lastClose": "2026-06-19T09:30:00", "lastCloseDateTime": "2026-06-19T09:30:00.058", "volume": 3570.0 }, { "open": 1128.5, "high": 1129.5, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T09:35:00", "lastCloseDateTime": "2026-06-19T09:35:00.038", "volume": 2819.0 }, { "open": 1128.5, "high": 1129.0, "low": 1128.5, "close": 1129.0, "lastClose": "2026-06-19T09:40:00", "lastCloseDateTime": "2026-06-19T09:40:00.019", "volume": 1010.0 }, { "open": 1129.5, "high": 1129.5, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T09:45:00", "lastCloseDateTime": "2026-06-19T09:45:00", "volume": 2906.0 }, { "open": 1128.0, "high": 1129.5, "low": 1128.0, "close": 1129.5, "lastClose": "2026-06-19T09:50:00", "lastCloseDateTime": "2026-06-19T09:50:00.067", "volume": 4389.0 }, { "open": 1129.0, "high": 1131.5, "low": 1128.0, "close": 1130.5, "lastClose": "2026-06-19T09:55:00", "lastCloseDateTime": "2026-06-19T09:55:00.048", "volume": 55671.0 }, { "open": 1131.0, "high": 1133.0, "low": 1130.5, "close": 1131.5, "lastClose": "2026-06-19T10:00:00", "lastCloseDateTime": "2026-06-19T10:00:00.029", "volume": 50452.0 }, { "open": 1132.5, "high": 1132.5, "low": 1130.0, "close": 1130.5, "lastClose": "2026-06-19T10:05:00", "lastCloseDateTime": "2026-06-19T10:05:00.01", "volume": 18728.0 }, { "open": 1131.0, "high": 1131.5, "low": 1130.5, "close": 1130.5, "lastClose": "2026-06-19T10:10:00", "lastCloseDateTime": "2026-06-19T10:10:00.077", "volume": 3614.0 }, { "open": 1130.0, "high": 1130.0, "low": 1129.0, "close": 1129.5, "lastClose": "2026-06-19T10:15:00", "lastCloseDateTime": "2026-06-19T10:15:00.058", "volume": 779.0 }, { "open": 1129.5, "high": 1130.0, "low": 1128.5, "close": 1130.0, "lastClose": "2026-06-19T10:20:00", "lastCloseDateTime": "2026-06-19T10:20:00.038", "volume": 2507.0 }, { "open": 1130.5, "high": 1130.5, "low": 1129.75, "close": 1129.75, "lastClose": "2026-06-19T10:25:00", "lastCloseDateTime": "2026-06-19T10:25:00.019", "volume": 2446.0 }, { "open": 1129.5, "high": 1129.5, "low": 1128.5, "close": 1129.5, "lastClose": "2026-06-19T10:30:00", "lastCloseDateTime": "2026-06-19T10:30:00", "volume": 1995.0 }, { "open": 1129.5, "high": 1129.5, "low": 1129.0, "close": 1129.0, "lastClose": "2026-06-19T10:35:00", "lastCloseDateTime": "2026-06-19T10:35:00.067", "volume": 2389.0 }, { "open": 1128.0, "high": 1128.5, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T10:40:00", "lastCloseDateTime": "2026-06-19T10:40:00.048", "volume": 513.0 }, { "open": 1127.5, "high": 1129.5, "low": 1127.5, "close": 1129.5, "lastClose": "2026-06-19T10:45:00", "lastCloseDateTime": "2026-06-19T10:45:00.029", "volume": 2377.0 }, { "open": 1128.5, "high": 1129.0, "low": 1128.5, "close": 1129.0, "lastClose": "2026-06-19T10:50:00", "lastCloseDateTime": "2026-06-19T10:50:00.01", "volume": 1153.0 }, { "open": 1129.0, "high": 1129.0, "low": 1128.0, "close": 1129.0, "lastClose": "2026-06-19T10:55:00", "lastCloseDateTime": "2026-06-19T10:55:00.077", "volume": 1118.0 }, { "open": 1129.5, "high": 1129.5, "low": 1129.0, "close": 1129.5, "lastClose": "2026-06-19T11:00:00", "lastCloseDateTime": "2026-06-19T11:00:00.058", "volume": 1231.0 }, { "open": 1128.5, "high": 1128.5, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T11:05:00", "lastCloseDateTime": "2026-06-19T11:05:00.038", "volume": 1084.0 }, { "open": 1129.0, "high": 1129.5, "low": 1129.0, "close": 1129.0, "lastClose": "2026-06-19T11:10:00", "lastCloseDateTime": "2026-06-19T11:10:00.019", "volume": 1092.0 }, { "open": 1128.5, "high": 1128.5, "low": 1128.5, "close": 1128.5, "lastClose": "2026-06-19T11:15:00", "lastCloseDateTime": "2026-06-19T11:15:00", "volume": 777.0 }, { "open": 1127.0, "high": 1127.5, "low": 1127.0, "close": 1127.5, "lastClose": "2026-06-19T11:20:00", "lastCloseDateTime": "2026-06-19T11:20:00.067", "volume": 603.0 }, { "open": 1127.0, "high": 1127.0, "low": 1126.5, "close": 1126.5, "lastClose": "2026-06-19T11:25:00", "lastCloseDateTime": "2026-06-19T11:25:00.048", "volume": 382.0 }, { "open": 1127.0, "high": 1127.5, "low": 1127.0, "close": 1127.5, "lastClose": "2026-06-19T11:30:00", "lastCloseDateTime": "2026-06-19T11:30:00.029", "volume": 1182.0 }, { "open": 1127.05, "high": 1127.5, "low": 1127.05, "close": 1127.5, "lastClose": "2026-06-19T11:35:00", "lastCloseDateTime": "2026-06-19T11:35:00.01", "volume": 2356.0 }, { "open": 1128.0, "high": 1128.0, "low": 1127.5, "close": 1128.0, "lastClose": "2026-06-19T11:40:00", "lastCloseDateTime": "2026-06-19T11:40:00.077", "volume": 837.0 }, { "open": 1128.0, "high": 1128.5, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T11:45:00", "lastCloseDateTime": "2026-06-19T11:45:00.058", "volume": 1093.0 }, { "open": 1128.0, "high": 1128.0, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T11:50:00", "lastCloseDateTime": "2026-06-19T11:50:00.038", "volume": 1137.0 }, { "open": 1127.5, "high": 1127.5, "low": 1126.0, "close": 1126.0, "lastClose": "2026-06-19T11:55:00", "lastCloseDateTime": "2026-06-19T11:55:00.019", "volume": 3078.0 }, { "open": 1126.0, "high": 1126.5, "low": 1126.0, "close": 1126.5, "lastClose": "2026-06-19T12:00:00", "lastCloseDateTime": "2026-06-19T12:00:00", "volume": 1039.0 }, { "open": 1126.5, "high": 1126.5, "low": 1126.0, "close": 1126.0, "lastClose": "2026-06-19T12:05:00", "lastCloseDateTime": "2026-06-19T12:05:00.067", "volume": 6042.0 }, { "open": 1126.0, "high": 1127.0, "low": 1126.0, "close": 1127.0, "lastClose": "2026-06-19T12:10:00", "lastCloseDateTime": "2026-06-19T12:10:00.048", "volume": 1578.0 }, { "open": 1127.0, "high": 1127.5, "low": 1127.0, "close": 1127.5, "lastClose": "2026-06-19T12:15:00", "lastCloseDateTime": "2026-06-19T12:15:00.029", "volume": 652.0 }, { "open": 1127.0, "high": 1128.0, "low": 1126.5, "close": 1128.0, "lastClose": "2026-06-19T12:20:00", "lastCloseDateTime": "2026-06-19T12:20:00.01", "volume": 2234.0 }, { "open": 1128.5, "high": 1128.5, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T12:25:00", "lastCloseDateTime": "2026-06-19T12:25:00.077", "volume": 1340.0 }, { "open": 1128.0, "high": 1128.5, "low": 1128.0, "close": 1128.5, "lastClose": "2026-06-19T12:30:00", "lastCloseDateTime": "2026-06-19T12:30:00.058", "volume": 4507.0 }, { "open": 1128.5, "high": 1129.0, "low": 1128.0, "close": 1128.0, "lastClose": "2026-06-19T12:35:00", "lastCloseDateTime": "2026-06-19T12:35:00.038", "volume": 1102.0 }, { "open": 1127.5, "high": 1127.5, "low": 1127.0, "close": 1127.0, "lastClose": "2026-06-19T12:40:00", "lastCloseDateTime": "2026-06-19T12:40:00.019", "volume": 914.0 }, { "open": 1128.0, "high": 1128.5, "low": 1128.0, "close": 1128.5, "lastClose": "2026-06-19T12:45:00", "lastCloseDateTime": "2026-06-19T12:45:00", "volume": 1921.0 }, { "open": 1129.0, "high": 1129.5, "low": 1129.0, "close": 1129.0, "lastClose": "2026-06-19T12:50:00", "lastCloseDateTime": "2026-06-19T12:50:00.067", "volume": 1688.0 }, { "open": 1129.5, "high": 1131.5, "low": 1129.5, "close": 1131.0, "lastClose": "2026-06-19T12:55:00", "lastCloseDateTime": "2026-06-19T12:55:00.048", "volume": 2753.0 }, { "open": 1130.5, "high": 1130.5, "low": 1130.0, "close": 1130.5, "lastClose": "2026-06-19T13:00:00", "lastCloseDateTime": "2026-06-19T13:00:00.029", "volume": 2322.0 }, { "open": 1130.5, "high": 1130.5, "low": 1130.0, "close": 1130.5, "lastClose": "2026-06-19T13:05:00", "lastCloseDateTime": "2026-06-19T13:05:00.01", "volume": 1476.0 }, { "open": 1130.0, "high": 1130.0, "low": 1126.5, "close": 1129.5, "lastClose": "2026-06-19T13:10:00", "lastCloseDateTime": "2026-06-19T13:10:00.077", "volume": 5041.0 }, { "open": 1130.0, "high": 1130.0, "low": 1129.5, "close": 1130.0, "lastClose": "2026-06-19T13:15:00", "lastCloseDateTime": "2026-06-19T13:15:00.058", "volume": 800.0 }, { "open": 1130.0, "high": 1130.0, "low": 1130.0, "close": 1130.0, "lastClose": "2026-06-19T13:20:00", "lastCloseDateTime": "2026-06-19T13:20:00.038", "volume": 1496.0 }, { "open": 1129.5, "high": 1129.5, "low": 1129.5, "close": 1129.5, "lastClose": "2026-06-19T13:25:00", "lastCloseDateTime": "2026-06-19T13:25:00.019", "volume": 786.0 }, { "open": 1130.0, "high": 1130.5, "low": 1130.0, "close": 1130.5, "lastClose": "2026-06-19T13:30:00", "lastCloseDateTime": "2026-06-19T13:30:00", "volume": 1611.0 }, { "open": 1131.0, "high": 1131.0, "low": 1130.0, "close": 1130.5, "lastClose": "2026-06-19T13:35:00", "lastCloseDateTime": "2026-06-19T13:35:00.067", "volume": 7170.0 }, { "open": 1131.0, "high": 1132.0, "low": 1131.0, "close": 1131.0, "lastClose": "2026-06-19T13:40:00", "lastCloseDateTime": "2026-06-19T13:40:00.048", "volume": 4312.0 }, { "open": 1131.0, "high": 1131.0, "low": 1129.5, "close": 1129.5, "lastClose": "2026-06-19T13:45:00", "lastCloseDateTime": "2026-06-19T13:45:00.029", "volume": 1734.0 }, { "open": 1130.0, "high": 1131.0, "low": 1130.0, "close": 1131.0, "lastClose": "2026-06-19T13:50:00", "lastCloseDateTime": "2026-06-19T13:50:00.01", "volume": 3809.0 }, { "open": 1131.5, "high": 1132.0, "low": 1131.0, "close": 1132.0, "lastClose": "2026-06-19T13:55:00", "lastCloseDateTime": "2026-06-19T13:55:00.077", "volume": 2363.0 }, { "open": 1133.5, "high": 1134.5, "low": 1133.5, "close": 1133.5, "lastClose": "2026-06-19T14:00:00", "lastCloseDateTime": "2026-06-19T14:00:00.058", "volume": 2495.0 }, { "open": 1132.5, "high": 1132.5, "low": 1132.5, "close": 1132.5, "lastClose": "2026-06-19T14:05:00", "lastCloseDateTime": "2026-06-19T14:05:00.038", "volume": 740.0 }, { "open": 1133.0, "high": 1133.5, "low": 1132.5, "close": 1133.5, "lastClose": "2026-06-19T14:10:00", "lastCloseDateTime": "2026-06-19T14:10:00.019", "volume": 3384.0 }, { "open": 1134.0, "high": 1134.05, "low": 1133.5, "close": 1133.5, "lastClose": "2026-06-19T14:15:00", "lastCloseDateTime": "2026-06-19T14:15:00", "volume": 2235.0 }, { "open": 1134.0, "high": 1134.5, "low": 1132.5, "close": 1133.0, "lastClose": "2026-06-19T14:20:00", "lastCloseDateTime": "2026-06-19T14:20:00.067", "volume": 2738.0 }, { "open": 1133.0, "high": 1133.0, "low": 1132.5, "close": 1132.5, "lastClose": "2026-06-19T14:25:00", "lastCloseDateTime": "2026-06-19T14:25:00.048", "volume": 1254.0 }, { "open": 1132.5, "high": 1133.0, "low": 1132.5, "close": 1133.0, "lastClose": "2026-06-19T14:30:00", "lastCloseDateTime": "2026-06-19T14:30:00.029", "volume": 3037.0 }, { "open": 1133.0, "high": 1134.0, "low": 1133.0, "close": 1134.0, "lastClose": "2026-06-19T14:35:00", "lastCloseDateTime": "2026-06-19T14:35:00.01", "volume": 2775.0 }, { "open": 1134.0, "high": 1135.0, "low": 1134.0, "close": 1134.0, "lastClose": "2026-06-19T14:40:00", "lastCloseDateTime": "2026-06-19T14:40:00.077", "volume": 4184.0 }, { "open": 1133.5, "high": 1133.5, "low": 1133.5, "close": 1133.5, "lastClose": "2026-06-19T14:45:00", "lastCloseDateTime": "2026-06-19T14:45:00.058", "volume": 1897.0 }, { "open": 1133.0, "high": 1134.0, "low": 1132.5, "close": 1134.0, "lastClose": "2026-06-19T14:50:00", "lastCloseDateTime": "2026-06-19T14:50:00.038", "volume": 5698.0 }, { "open": 1134.5, "high": 1134.5, "low": 1133.0, "close": 1133.0, "lastClose": "2026-06-19T14:55:00", "lastCloseDateTime": "2026-06-19T14:55:00.019", "volume": 782.0 }, { "open": 1133.0, "high": 1133.5, "low": 1132.0, "close": 1132.0, "lastClose": "2026-06-19T15:00:00", "lastCloseDateTime": "2026-06-19T15:00:00", "volume": 2887.0 }, { "open": 1132.5, "high": 1133.0, "low": 1132.5, "close": 1133.0, "lastClose": "2026-06-19T15:05:00", "lastCloseDateTime": "2026-06-19T15:05:00.067", "volume": 4798.0 }, { "open": 1132.5, "high": 1133.5, "low": 1132.5, "close": 1133.0, "lastClose": "2026-06-19T15:10:00", "lastCloseDateTime": "2026-06-19T15:10:00.048", "volume": 5883.0 }, { "open": 1133.5, "high": 1134.0, "low": 1133.0, "close": 1134.0, "lastClose": "2026-06-19T15:15:00", "lastCloseDateTime": "2026-06-19T15:15:00.029", "volume": 6556.0 }, { "open": 1134.5, "high": 1136.0, "low": 1133.5, "close": 1133.5, "lastClose": "2026-06-19T15:20:00", "lastCloseDateTime": "2026-06-19T15:20:00.01", "volume": 15092.0 }, { "open": 1133.5, "high": 1134.0, "low": 1133.0, "close": 1133.5, "lastClose": "2026-06-19T15:25:00", "lastCloseDateTime": "2026-06-19T15:25:00.077", "volume": 3139.0 }, { "open": 1133.75, "high": 1135.5, "low": 1133.5, "close": 1135.5, "lastClose": "2026-06-19T15:30:00", "lastCloseDateTime": "2026-06-19T15:30:00.058", "volume": 7813.0 }, { "open": 1134.5, "high": 1134.5, "low": 1134.0, "close": 1134.0, "lastClose": "2026-06-19T15:35:00", "lastCloseDateTime": "2026-06-19T15:35:00.038", "volume": 3138.0 } ], "lastPrice": 1135.5, "lastPriceTimeStamp": "2026-06-19T16:08:15", "lastSession": { "isInSession": false, "isAfterOpen": false, "isBeforeOpen": true, "lastPrice": 1135.5, "previousClosePrice": 1128.0, "open": 1131.0, "high": 1136.0, "low": 1123.5, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 4976122.0 } }, "exchange": { "openClose": { "openDateTime": "2026-06-18T07:00:00", "closeDateTime": "2026-06-18T15:30:00", "openNextDateTime": "2026-06-19T07:00:00", "closeNextDateTime": "2026-06-19T15:30:00" } } }, { "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": 298.11, "high": 300.4599, "low": 298.07, "close": 298.46, "lastClose": "2026-06-18T13:35:00", "lastCloseDateTime": "2026-06-18T13:35:00.067", "volume": 10514147.0 }, { "open": 298.39009999999996, "high": 298.64009999999996, "low": 295.62, "close": 296.43, "lastClose": "2026-06-18T13:40:00", "lastCloseDateTime": "2026-06-18T13:40:00.048", "volume": 1089143.0 }, { "open": 296.39, "high": 297.59069999999997, "low": 295.6901, "close": 297.44, "lastClose": "2026-06-18T13:45:00", "lastCloseDateTime": "2026-06-18T13:45:00.029", "volume": 556748.0 }, { "open": 297.445727, "high": 297.97999999999996, "low": 297.14, "close": 297.39, "lastClose": "2026-06-18T13:50:00", "lastCloseDateTime": "2026-06-18T13:50:00.01", "volume": 460460.0 }, { "open": 297.39, "high": 298.56, "low": 297.34, "close": 298.385, "lastClose": "2026-06-18T13:55:00", "lastCloseDateTime": "2026-06-18T13:55:00.077", "volume": 441472.0 }, { "open": 298.43, "high": 298.7, "low": 297.89, "close": 298.08, "lastClose": "2026-06-18T14:00:00", "lastCloseDateTime": "2026-06-18T14:00:00.058", "volume": 469278.0 }, { "open": 298.115, "high": 299.1599, "low": 297.86, "close": 298.71999999999997, "lastClose": "2026-06-18T14:05:00", "lastCloseDateTime": "2026-06-18T14:05:00.038", "volume": 404692.0 }, { "open": 298.7, "high": 299.31, "low": 298.47999999999996, "close": 299.24, "lastClose": "2026-06-18T14:10:00", "lastCloseDateTime": "2026-06-18T14:10:00.019", "volume": 421147.0 }, { "open": 299.27, "high": 299.43, "low": 298.76, "close": 299.115, "lastClose": "2026-06-18T14:15:00", "lastCloseDateTime": "2026-06-18T14:15:00", "volume": 393966.0 }, { "open": 299.115, "high": 299.46, "low": 298.55, "close": 299.425, "lastClose": "2026-06-18T14:20:00", "lastCloseDateTime": "2026-06-18T14:20:00.067", "volume": 438984.0 }, { "open": 299.425, "high": 299.46999999999997, "low": 298.21999999999997, "close": 298.84, "lastClose": "2026-06-18T14:25:00", "lastCloseDateTime": "2026-06-18T14:25:00.048", "volume": 350391.0 }, { "open": 298.84, "high": 299.455, "low": 298.66999999999996, "close": 299.2, "lastClose": "2026-06-18T14:30:00", "lastCloseDateTime": "2026-06-18T14:30:00.029", "volume": 479134.0 }, { "open": 299.16499999999996, "high": 299.75, "low": 298.5, "close": 298.68, "lastClose": "2026-06-18T14:35:00", "lastCloseDateTime": "2026-06-18T14:35:00.01", "volume": 601487.0 }, { "open": 298.71, "high": 299.33, "low": 298.58, "close": 299.33, "lastClose": "2026-06-18T14:40:00", "lastCloseDateTime": "2026-06-18T14:40:00.077", "volume": 308311.0 }, { "open": 299.325, "high": 299.74, "low": 299.1642, "close": 299.53999999999996, "lastClose": "2026-06-18T14:45:00", "lastCloseDateTime": "2026-06-18T14:45:00.058", "volume": 192633.0 }, { "open": 299.53, "high": 300.45, "low": 299.5201, "close": 300.445, "lastClose": "2026-06-18T14:50:00", "lastCloseDateTime": "2026-06-18T14:50:00.038", "volume": 619473.0 }, { "open": 300.4533, "high": 300.57, "low": 299.76259999999996, "close": 299.78, "lastClose": "2026-06-18T14:55:00", "lastCloseDateTime": "2026-06-18T14:55:00.019", "volume": 361595.0 }, { "open": 299.76, "high": 299.905, "low": 299.33, "close": 299.585, "lastClose": "2026-06-18T15:00:00", "lastCloseDateTime": "2026-06-18T15:00:00", "volume": 203630.0 }, { "open": 299.57, "high": 299.59999999999997, "low": 297.93, "close": 298.34999999999997, "lastClose": "2026-06-18T15:05:00", "lastCloseDateTime": "2026-06-18T15:05:00.067", "volume": 480863.0 }, { "open": 298.34, "high": 298.5799, "low": 297.87, "close": 298.55, "lastClose": "2026-06-18T15:10:00", "lastCloseDateTime": "2026-06-18T15:10:00.048", "volume": 362565.0 }, { "open": 298.555, "high": 298.71999999999997, "low": 298.34999999999997, "close": 298.445, "lastClose": "2026-06-18T15:15:00", "lastCloseDateTime": "2026-06-18T15:15:00.029", "volume": 242553.0 }, { "open": 298.45, "high": 298.5, "low": 297.36, "close": 297.465, "lastClose": "2026-06-18T15:20:00", "lastCloseDateTime": "2026-06-18T15:20:00.01", "volume": 275275.0 }, { "open": 297.45, "high": 297.53, "low": 297.14, "close": 297.28999999999996, "lastClose": "2026-06-18T15:25:00", "lastCloseDateTime": "2026-06-18T15:25:00.077", "volume": 214784.0 }, { "open": 297.26, "high": 297.49, "low": 297.094, "close": 297.21, "lastClose": "2026-06-18T15:30:00", "lastCloseDateTime": "2026-06-18T15:30:00.058", "volume": 197646.0 }, { "open": 297.21999999999997, "high": 297.28, "low": 296.84999999999997, "close": 297.015, "lastClose": "2026-06-18T15:35:00", "lastCloseDateTime": "2026-06-18T15:35:00.038", "volume": 301584.0 }, { "open": 297.01, "high": 297.4, "low": 296.94, "close": 296.95029999999997, "lastClose": "2026-06-18T15:40:00", "lastCloseDateTime": "2026-06-18T15:40:00.019", "volume": 243172.0 }, { "open": 296.95, "high": 297.15999999999997, "low": 296.3, "close": 296.34999999999997, "lastClose": "2026-06-18T15:45:00", "lastCloseDateTime": "2026-06-18T15:45:00", "volume": 320609.0 }, { "open": 296.34, "high": 296.39, "low": 295.95, "close": 296.08, "lastClose": "2026-06-18T15:50:00", "lastCloseDateTime": "2026-06-18T15:50:00.067", "volume": 292976.0 }, { "open": 296.09, "high": 297.3, "low": 296.09, "close": 297.22999999999996, "lastClose": "2026-06-18T15:55:00", "lastCloseDateTime": "2026-06-18T15:55:00.048", "volume": 323868.0 }, { "open": 297.22999999999996, "high": 297.62, "low": 297.09, "close": 297.45, "lastClose": "2026-06-18T16:00:00", "lastCloseDateTime": "2026-06-18T16:00:00.029", "volume": 203255.0 }, { "open": 297.47499999999997, "high": 297.72999999999996, "low": 297.115, "close": 297.14, "lastClose": "2026-06-18T16:05:00", "lastCloseDateTime": "2026-06-18T16:05:00.01", "volume": 181498.0 }, { "open": 297.14, "high": 297.24989999999997, "low": 296.74, "close": 297.06, "lastClose": "2026-06-18T16:10:00", "lastCloseDateTime": "2026-06-18T16:10:00.077", "volume": 211038.0 }, { "open": 297.06, "high": 297.14, "low": 296.69, "close": 297.0, "lastClose": "2026-06-18T16:15:00", "lastCloseDateTime": "2026-06-18T16:15:00.058", "volume": 286954.0 }, { "open": 297.01, "high": 297.375, "low": 296.86, "close": 297.3, "lastClose": "2026-06-18T16:20:00", "lastCloseDateTime": "2026-06-18T16:20:00.038", "volume": 159476.0 }, { "open": 297.3, "high": 297.5199, "low": 297.14, "close": 297.325, "lastClose": "2026-06-18T16:25:00", "lastCloseDateTime": "2026-06-18T16:25:00.019", "volume": 145518.0 }, { "open": 297.32, "high": 297.4799, "low": 297.04499999999996, "close": 297.3, "lastClose": "2026-06-18T16:30:00", "lastCloseDateTime": "2026-06-18T16:30:00", "volume": 145881.0 }, { "open": 297.305, "high": 297.525, "low": 297.09, "close": 297.09999999999997, "lastClose": "2026-06-18T16:35:00", "lastCloseDateTime": "2026-06-18T16:35:00.067", "volume": 156059.0 }, { "open": 297.12, "high": 297.61, "low": 297.0306, "close": 297.61, "lastClose": "2026-06-18T16:40:00", "lastCloseDateTime": "2026-06-18T16:40:00.048", "volume": 136511.0 }, { "open": 297.62, "high": 297.69, "low": 297.255, "close": 297.265, "lastClose": "2026-06-18T16:45:00", "lastCloseDateTime": "2026-06-18T16:45:00.029", "volume": 103502.0 }, { "open": 297.26, "high": 297.5, "low": 297.13, "close": 297.145, "lastClose": "2026-06-18T16:50:00", "lastCloseDateTime": "2026-06-18T16:50:00.01", "volume": 153543.0 }, { "open": 297.155, "high": 297.36, "low": 297.02, "close": 297.09, "lastClose": "2026-06-18T16:55:00", "lastCloseDateTime": "2026-06-18T16:55:00.077", "volume": 162297.0 }, { "open": 297.085, "high": 297.11, "low": 296.84, "close": 297.055, "lastClose": "2026-06-18T17:00:00", "lastCloseDateTime": "2026-06-18T17:00:00.058", "volume": 139554.0 }, { "open": 297.055, "high": 297.8214, "low": 296.95, "close": 297.6799, "lastClose": "2026-06-18T17:05:00", "lastCloseDateTime": "2026-06-18T17:05:00.038", "volume": 200085.0 }, { "open": 297.68, "high": 298.11, "low": 297.68, "close": 297.925, "lastClose": "2026-06-18T17:10:00", "lastCloseDateTime": "2026-06-18T17:10:00.019", "volume": 193814.0 }, { "open": 297.94, "high": 298.02, "low": 297.8, "close": 297.97999999999996, "lastClose": "2026-06-18T17:15:00", "lastCloseDateTime": "2026-06-18T17:15:00", "volume": 108358.0 }, { "open": 297.96999999999997, "high": 298.36, "low": 297.9457, "close": 298.2701, "lastClose": "2026-06-18T17:20:00", "lastCloseDateTime": "2026-06-18T17:20:00.067", "volume": 126672.0 }, { "open": 298.28, "high": 298.28, "low": 297.84499999999997, "close": 297.885, "lastClose": "2026-06-18T17:25:00", "lastCloseDateTime": "2026-06-18T17:25:00.048", "volume": 211868.0 }, { "open": 297.89, "high": 297.9, "low": 297.58, "close": 297.84999999999997, "lastClose": "2026-06-18T17:30:00", "lastCloseDateTime": "2026-06-18T17:30:00.029", "volume": 123960.0 }, { "open": 297.83, "high": 297.985, "low": 297.7701, "close": 297.8667, "lastClose": "2026-06-18T17:35:00", "lastCloseDateTime": "2026-06-18T17:35:00.01", "volume": 185217.0 }, { "open": 297.87, "high": 297.929628, "low": 297.71, "close": 297.91499999999996, "lastClose": "2026-06-18T17:40:00", "lastCloseDateTime": "2026-06-18T17:40:00.077", "volume": 116969.0 }, { "open": 297.91999999999996, "high": 297.925, "low": 297.57009999999997, "close": 297.585, "lastClose": "2026-06-18T17:45:00", "lastCloseDateTime": "2026-06-18T17:45:00.058", "volume": 140236.0 }, { "open": 297.58, "high": 297.69, "low": 297.34999999999997, "close": 297.6268, "lastClose": "2026-06-18T17:50:00", "lastCloseDateTime": "2026-06-18T17:50:00.038", "volume": 204552.0 }, { "open": 297.63, "high": 297.755, "low": 297.58, "close": 297.715, "lastClose": "2026-06-18T17:55:00", "lastCloseDateTime": "2026-06-18T17:55:00.019", "volume": 117613.0 }, { "open": 297.71999999999997, "high": 297.86, "low": 297.37, "close": 297.62, "lastClose": "2026-06-18T18:00:00", "lastCloseDateTime": "2026-06-18T18:00:00", "volume": 133779.0 }, { "open": 297.61, "high": 297.68, "low": 297.34, "close": 297.38, "lastClose": "2026-06-18T18:05:00", "lastCloseDateTime": "2026-06-18T18:05:00.067", "volume": 113786.0 }, { "open": 297.38, "high": 297.49, "low": 297.25, "close": 297.35499999999996, "lastClose": "2026-06-18T18:10:00", "lastCloseDateTime": "2026-06-18T18:10:00.048", "volume": 154846.0 }, { "open": 297.35499999999996, "high": 297.45, "low": 297.02, "close": 297.4239, "lastClose": "2026-06-18T18:15:00", "lastCloseDateTime": "2026-06-18T18:15:00.029", "volume": 201350.0 }, { "open": 297.435, "high": 297.68, "low": 297.3, "close": 297.53499999999997, "lastClose": "2026-06-18T18:20:00", "lastCloseDateTime": "2026-06-18T18:20:00.01", "volume": 151308.0 }, { "open": 297.525, "high": 297.63, "low": 297.3501, "close": 297.40999999999997, "lastClose": "2026-06-18T18:25:00", "lastCloseDateTime": "2026-06-18T18:25:00.077", "volume": 103152.0 }, { "open": 297.38, "high": 297.4, "low": 297.01, "close": 297.065, "lastClose": "2026-06-18T18:30:00", "lastCloseDateTime": "2026-06-18T18:30:00.058", "volume": 114896.0 }, { "open": 297.06, "high": 297.55, "low": 297.06, "close": 297.41999999999996, "lastClose": "2026-06-18T18:35:00", "lastCloseDateTime": "2026-06-18T18:35:00.038", "volume": 187619.0 }, { "open": 297.41999999999996, "high": 297.62, "low": 297.31059999999997, "close": 297.465, "lastClose": "2026-06-18T18:40:00", "lastCloseDateTime": "2026-06-18T18:40:00.019", "volume": 195168.0 }, { "open": 297.45, "high": 297.64, "low": 297.32, "close": 297.54499999999996, "lastClose": "2026-06-18T18:45:00", "lastCloseDateTime": "2026-06-18T18:45:00", "volume": 112294.0 }, { "open": 297.55, "high": 297.9, "low": 297.54769999999996, "close": 297.89, "lastClose": "2026-06-18T18:50:00", "lastCloseDateTime": "2026-06-18T18:50:00.067", "volume": 153359.0 }, { "open": 297.89, "high": 298.07849999999996, "low": 297.87, "close": 298.0458, "lastClose": "2026-06-18T18:55:00", "lastCloseDateTime": "2026-06-18T18:55:00.048", "volume": 184864.0 }, { "open": 298.03, "high": 298.06, "low": 297.59, "close": 297.601, "lastClose": "2026-06-18T19:00:00", "lastCloseDateTime": "2026-06-18T19:00:00.029", "volume": 131713.0 }, { "open": 297.61, "high": 297.76, "low": 297.61, "close": 297.6977, "lastClose": "2026-06-18T19:05:00", "lastCloseDateTime": "2026-06-18T19:05:00.01", "volume": 121941.0 }, { "open": 297.69, "high": 297.7, "low": 297.44, "close": 297.44, "lastClose": "2026-06-18T19:10:00", "lastCloseDateTime": "2026-06-18T19:10:00.077", "volume": 152003.0 }, { "open": 297.44, "high": 297.52, "low": 297.06, "close": 297.25, "lastClose": "2026-06-18T19:15:00", "lastCloseDateTime": "2026-06-18T19:15:00.058", "volume": 182848.0 }, { "open": 297.25, "high": 297.28, "low": 297.03999999999996, "close": 297.15999999999997, "lastClose": "2026-06-18T19:20:00", "lastCloseDateTime": "2026-06-18T19:20:00.038", "volume": 182044.0 }, { "open": 297.16499999999996, "high": 297.40999999999997, "low": 297.13, "close": 297.27, "lastClose": "2026-06-18T19:25:00", "lastCloseDateTime": "2026-06-18T19:25:00.019", "volume": 151811.0 }, { "open": 297.27414899999997, "high": 297.459, "low": 297.2, "close": 297.44, "lastClose": "2026-06-18T19:30:00", "lastCloseDateTime": "2026-06-18T19:30:00", "volume": 192963.0 }, { "open": 297.43, "high": 297.5, "low": 297.06, "close": 297.2, "lastClose": "2026-06-18T19:35:00", "lastCloseDateTime": "2026-06-18T19:35:00.067", "volume": 180070.0 }, { "open": 297.16999999999996, "high": 297.52, "low": 297.13, "close": 297.52, "lastClose": "2026-06-18T19:40:00", "lastCloseDateTime": "2026-06-18T19:40:00.048", "volume": 214431.0 }, { "open": 297.5199, "high": 297.65999999999997, "low": 297.34999999999997, "close": 297.53, "lastClose": "2026-06-18T19:45:00", "lastCloseDateTime": "2026-06-18T19:45:00.029", "volume": 241146.0 }, { "open": 297.51, "high": 297.83, "low": 297.505, "close": 297.74, "lastClose": "2026-06-18T19:50:00", "lastCloseDateTime": "2026-06-18T19:50:00.01", "volume": 252786.0 }, { "open": 297.71999999999997, "high": 299.025, "low": 297.5201, "close": 298.01, "lastClose": "2026-06-18T19:55:00", "lastCloseDateTime": "2026-06-18T19:55:00.077", "volume": 1034265.0 }, { "open": 298.3, "high": 298.86, "low": 297.94, "close": 298.5, "lastClose": "2026-06-18T20:00:00", "lastCloseDateTime": "2026-06-18T20:00:00.058", "volume": 1279453.0 } ], "lastPrice": 298.01, "lastPriceTimeStamp": "2026-06-18T20:00:00", "lastSession": { "isInSession": false, "isAfterOpen": false, "isBeforeOpen": true, "lastPrice": 298.01, "previousClosePrice": 295.95, "open": 298.11, "high": 300.57, "low": 295.62, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 85962201.0 }, "boundaryData": {} }, "exchange": { "openClose": { "openDateTime": "2026-06-17T13:30:00", "closeDateTime": "2026-06-17T20:00:00", "openNextDateTime": "2026-06-18T13:30:00", "closeNextDateTime": "2026-06-18T20:00:00" } } } ] }, "timeGenerated": "2026-06-21T03:41:16" }