Pearson plc (PES.DE) XETRA

Currency In EUR

PES.DE Historical Return

If you invested €1000 in Pearson plc (PES.DE) 10 years ago, it would be worth €1,818.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,612.59, while €1000 invested 1 year ago would be worth €1,190.7. This corresponds to total returns of 81.83%, 61.26%, 19.07%, respectively, with annualized returns of 6.16%, 10.02%, 19.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PES.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2026	15.11	15.11	15.11	15.11	15.11	260
July 24, 2026	14.38	14.38	14.38	14.38	14.38	757
July 23, 2026	14.11	14.11	14.11	14.11	14.11	757
July 22, 2026	14.17	14.17	14.17	14.17	14.17	757
July 21, 2026	14.45	14.45	14.45	14.45	14.45	757
July 20, 2026	14.75	14.65	14.65	14.75	14.65	757
July 17, 2026	14.77	14.77	14.77	14.77	14.77	5
July 16, 2026	14.75	14.75	14.75	14.75	14.75	5
July 15, 2026	14.45	14.55	14.55	14.55	14.45	5
July 14, 2026	15.18	14.92	14.92	15.18	14.92	1,871
July 13, 2026	15.04	15.04	15.04	15.04	15.04	300
July 10, 2026	14.94	14.89	14.89	14.94	14.89	16
July 09, 2026	14.81	14.81	14.81	14.81	14.81	729
July 08, 2026	14.85	14.85	14.85	14.85	14.85	729
July 07, 2026	14.8	14.86	14.86	14.86	14.8	729
July 06, 2026	14.48	14.5	14.5	14.5	14.48	55
July 03, 2026	14.28	14.28	14.28	14.28	14.28	573
July 02, 2026	14.56	14.56	14.56	14.56	14.56	680
June 30, 2026	13.94	13.9	13.9	13.94	13.83	680
June 29, 2026	13.73	13.73	13.73	13.73	13.73	1
June 26, 2026	13.38	13.64	13.64	13.64	13.38	1
June 25, 2026	13.44	13.44	13.44	13.44	13.44	40
June 24, 2026	13.33	13.33	13.33	13.33	13.33	40
June 23, 2026	13.15	13.17	13.17	13.17	13.15	40
June 18, 2026	13.16	13.03	13.03	13.16	13.03	1,500
June 17, 2026	13.23	13.29	13.29	13.29	13.23	556
June 16, 2026	12.99	13.18	13.18	13.18	12.99	222
June 15, 2026	13.38	13.25	13.25	13.38	13.25	300
June 12, 2026	13.32	13.32	13.32	13.32	13.32	20
June 11, 2026	13.21	13.21	13.21	13.21	13.21	20
June 10, 2026	13.35	13.35	13.35	13.35	13.35	20
June 09, 2026	13.39	13.39	13.39	13.39	13.39	20
June 08, 2026	13.46	13.46	13.46	13.46	13.46	20
June 03, 2026	13.07	12.89	12.89	13.07	12.89	20
June 02, 2026	13.06	13.06	13.06	13.06	13.06	820
June 01, 2026	12.81	12.81	12.81	12.81	12.81	820
May 29, 2026	12.87	12.87	12.87	12.87	12.87	1
May 28, 2026	12.96	12.96	12.96	12.96	12.96	1
May 27, 2026	12.98	12.98	12.98	12.98	12.98	230
May 26, 2026	13.16	13.02	13.02	13.16	13.02	230
May 22, 2026	13.04	13.12	13.12	13.12	13.04	12,264
May 21, 2026	13.06	13.06	13.06	13.06	13.06	2,728
May 20, 2026	13.04	13.04	13.04	13.04	13.04	2,728
May 19, 2026	13.16	13.16	13.16	13.16	13.16	2,728
May 18, 2026	12.82	13.1	13.1	13.11	12.82	2,728
May 15, 2026	12.54	12.58	12.58	12.58	12.54	500
May 14, 2026	12.75	12.75	12.75	12.75	12.75	1
May 13, 2026	12.55	12.55	12.55	12.55	12.55	1
May 12, 2026	12.6	12.6	12.6	12.6	12.6	1
May 11, 2026	12.65	12.56	12.56	12.65	12.56	1
May 08, 2026	12.63	12.63	12.63	12.63	12.63	1,595
May 07, 2026	12.91	12.86	12.86	12.91	12.86	1,595
May 06, 2026	13.05	13.05	13.05	13.05	13.05	1,900
May 05, 2026	12.93	12.99	12.99	12.99	12.93	1,900
May 04, 2026	12.8	12.81	12.81	12.84	12.77	1,466
April 30, 2026	12.46	12.54	12.54	12.54	12.46	426
April 29, 2026	12.46	12.46	12.46	12.46	12.46	401
April 28, 2026	12.39	12.42	12.42	12.42	12.39	401
April 27, 2026	12.48	12.48	12.48	12.48	12.48	154
April 24, 2026	12.37	12.37	12.37	12.37	12.37	154