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 €1,951.02 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,876.96, while €1000 invested 1 year ago would be worth €1,201.01. This corresponds to total returns of 95.1%, 87.7%, 20.1%, respectively, with annualized returns of 6.91%, 13.41%, 20.1%.

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
September 30, 2026	14.17	14.22	14.22	14.22	14.01	39
September 29, 2026	14.07	14.1	14.1	14.11	14.04	39
September 28, 2026	14.21	14.03	14.03	14.27	14.03	13
September 25, 2026	14.13	14.18	14.18	14.22	14.13	13
September 24, 2026	14.03	14.12	14.12	14.12	14.03	148
September 23, 2026	13.88	14.02	14.02	14.02	13.87	148
September 22, 2026	14.06	13.97	13.97	14.08	13.97	148
September 21, 2026	13.76	13.9	13.9	13.9	13.76	148
September 18, 2026	13.94	13.81	13.81	14.12	13.81	148
September 17, 2026	13.94	14.01	14.01	14.01	13.94	148
September 16, 2026	13.83	13.86	13.86	13.9	13.83	148
September 15, 2026	13.88	13.86	13.86	13.88	13.86	602
September 11, 2026	13.46	13.56	13.56	13.6	13.46	1,841
September 10, 2026	13.35	13.49	13.49	13.49	13.35	1,841
September 09, 2026	13.49	13.59	13.59	13.59	13.47	1,841
September 08, 2026	13.59	13.53	13.53	13.59	13.53	1,841
September 07, 2026	13.63	13.65	13.65	13.75	13.5	1,841
September 04, 2026	13.72	13.72	13.72	13.72	13.72	398
September 03, 2026	13.8	13.8	13.8	13.8	13.8	398
September 01, 2026	14.27	14.32	14.32	14.32	14.27	398
August 31, 2026	14.35	14.35	14.35	14.35	14.35	67
August 28, 2026	14.43	14.43	14.43	14.43	14.43	67
August 27, 2026	14.09	14.34	14.34	14.34	14.09	67
August 26, 2026	14.2	14.2	14.2	14.2	14.2	448
August 25, 2026	14.2	14.2	14.2	14.2	14.2	448
August 24, 2026	14.1	14.34	14.34	14.34	14.1	448
August 21, 2026	13.96	13.96	13.96	13.96	13.96	46
August 20, 2026	13.84	13.84	13.84	13.84	13.84	46
August 19, 2026	13.84	13.84	13.84	13.84	13.84	46
August 18, 2026	13.9	13.9	13.9	13.9	13.9	46
August 17, 2026	13.99	13.99	13.99	13.99	13.99	449
August 14, 2026	14.01	14.01	14.01	14.01	14.01	449
August 13, 2026	13.94	13.94	13.94	13.94	13.94	449
August 12, 2026	13.94	13.94	13.94	13.94	13.94	449
August 11, 2026	14.16	14.1	14.1	14.16	14.1	59
August 10, 2026	14.2	14.22	14.22	14.23	14.2	63
August 07, 2026	14.3	14.3	14.3	14.3	14.3	202
August 06, 2026	14.36	14.36	14.36	14.36	14.36	202
August 05, 2026	14.72	14.46	14.46	14.72	14.46	202
August 04, 2026	14.35	14.34	14.34	14.35	14.21	800
August 03, 2026	14.62	14.62	14.62	14.62	14.62	260
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