Pearson plc (PES.DE) XETRA

13.06

+0.25(+1.95%)

Updated at June 02 11:20PM

Currency In EUR

PES.DE Historical Return

If you invested €1000 in Pearson plc (PES.DE) 10 years ago, it would be worth €1,508.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,457.59, while €1000 invested 1 year ago would be worth €958.18. This corresponds to total returns of 50.81%, 45.76%, -4.18%, respectively, with annualized returns of 4.19%, 7.82%, -4.18%.

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
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
April 23, 2026	12.45	12.45	12.45	12.45	12.45	154
April 22, 2026	12.7	12.7	12.7	12.7	12.7	154
April 21, 2026	12.61	12.61	12.61	12.61	12.61	154
April 20, 2026	12.43	12.43	12.43	12.43	12.43	154
April 15, 2026	12.09	12.09	12.09	12.09	12.09	154
April 14, 2026	11.84	11.84	11.84	11.84	11.84	154
April 13, 2026	11.67	11.67	11.67	11.67	11.67	154
April 10, 2026	11.68	11.45	11.45	11.68	11.45	154
April 09, 2026	11.56	11.59	11.59	11.59	11.56	600
April 08, 2026	11.8	11.61	11.61	11.8	11.61	2,000
April 07, 2026	11.62	11.62	11.62	11.62	11.62	2,000
April 02, 2026	11.41	11.59	11.59	11.59	11.41	415
April 01, 2026	11.36	11.36	11.36	11.36	11.36	68
March 31, 2026	11.49	11.37	11.37	11.5	11.37	68
March 30, 2026	11.27	11.27	11.27	11.27	11.27	133
March 27, 2026	11.05	11.05	11.05	11.05	11.05	133
March 26, 2026	11.15	11.15	11.15	11.15	11.15	133
March 25, 2026	11.07	11.08	11.08	11.08	11.07	133
March 24, 2026	11.05	11.05	11.05	11.05	11.05	1,418
March 23, 2026	11.03	11.03	11.03	11.03	11.03	1,418
March 20, 2026	11.08	11.08	11.08	11.08	11.08	1,418
March 19, 2026	11.21	11.21	11.21	11.21	11.21	1,418
March 18, 2026	11.61	11.55	11.35	11.61	11.55	1,418
March 17, 2026	11.62	11.62	11.42	11.62	11.62	131
March 16, 2026	11.49	11.49	11.28	11.49	11.49	131
March 13, 2026	11.46	11.46	11.25	11.46	11.46	1,207
March 12, 2026	11.45	11.42	11.22	11.45	11.42	1,207
March 11, 2026	11.34	11.34	11.14	11.34	11.34	441
March 10, 2026	11.31	11.31	11.11	11.31	11.31	441
March 09, 2026	11.34	11.34	11.14	11.34	11.34	441
March 06, 2026	11.29	11.29	11.09	11.29	11.29	441
March 05, 2026	11.3	11.25	11.05	11.3	11.25	441
March 04, 2026	11.07	11.24	11.04	11.24	11.07	180
March 03, 2026	11.04	11.04	10.84	11.04	11.04	5,800