Pearson plc (PSO) NYSE

15.19

-0.08(-0.52%)

Updated at June 02 04:00PM

Currency In USD

PSO Historical Return

If you invested $1000 in Pearson plc (PSO) 10 years ago, it would be worth $1,689.66 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 $1,442.55, while $1000 invested 1 year ago would be worth $1,046.86. This corresponds to total returns of 68.97%, 44.25%, 4.69%, respectively, with annualized returns of 5.38%, 7.6%, 4.69%.

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

PSO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.19	15.19	15.19	15.3	15.13	999,705
June 01, 2026	15.01	15.27	15.27	15.32	14.96	984,865
May 29, 2026	14.72	14.82	14.82	15.06	14.69	1.21M
May 28, 2026	15.02	15.01	15.01	15.13	14.95	1.01M
May 27, 2026	14.97	15.11	15.11	15.12	14.92	977,481
May 26, 2026	15.2	15.2	15.2	15.27	15.05	979,593
May 22, 2026	15.04	15.19	15.19	15.24	15.04	962,906
May 21, 2026	15.06	15.13	15.13	15.17	14.99	540,284
May 20, 2026	14.99	15.16	15.16	15.2	14.93	611,438
May 19, 2026	15.32	15.13	15.13	15.36	15.13	658,683
May 18, 2026	14.87	15.29	15.29	15.31	14.87	947,410
May 15, 2026	14.57	14.57	14.57	14.64	14.51	588,563
May 14, 2026	14.8	14.7	14.7	14.89	14.69	854,803
May 13, 2026	14.63	14.67	14.67	14.7	14.47	607,232
May 12, 2026	14.64	14.73	14.73	14.78	14.53	761,201
May 11, 2026	14.81	14.7	14.7	14.83	14.67	660,377
May 08, 2026	14.95	14.86	14.86	14.95	14.77	868,653
May 07, 2026	14.99	15.07	15.07	15.22	14.97	1.4M
May 06, 2026	15.47	15.22	15.22	15.48	15.16	1.57M
May 05, 2026	15.1	15.15	15.15	15.25	15.01	1.42M
May 04, 2026	15.03	14.89	14.89	15.05	14.82	664,554
May 01, 2026	14.97	15.08	15.08	15.24	14.9	1.46M
April 30, 2026	14.63	14.68	14.68	14.73	14.51	983,847
April 29, 2026	14.49	14.45	14.45	14.58	14.42	960,723
April 28, 2026	14.45	14.44	14.44	14.53	14.41	475,278
April 27, 2026	14.52	14.56	14.56	14.61	14.49	717,225
April 24, 2026	14.56	14.47	14.47	14.57	14.39	1.07M
April 23, 2026	14.65	14.44	14.44	14.67	14.34	921,473
April 22, 2026	14.74	14.75	14.75	14.87	14.71	886,537
April 21, 2026	14.72	14.65	14.65	14.86	14.65	1.36M
April 20, 2026	14.55	14.66	14.66	14.68	14.51	1.31M
April 17, 2026	14.7	14.66	14.66	14.75	14.58	1.29M
April 16, 2026	14.54	14.6	14.6	14.63	14.49	1.57M
April 15, 2026	14.02	14.2	14.2	14.25	14.02	1.04M
April 14, 2026	13.78	13.95	13.95	13.98	13.76	1.07M
April 13, 2026	13.43	13.75	13.75	13.77	13.4	992,143
April 10, 2026	13.6	13.38	13.38	13.61	13.36	811,365
April 09, 2026	13.62	13.57	13.57	13.62	13.41	1.32M
April 08, 2026	13.79	13.45	13.45	13.81	13.42	1.22M
April 07, 2026	13.59	13.39	13.39	13.61	13.36	1.4M
April 06, 2026	13.3	13.33	13.33	13.35	13.22	490,433
April 02, 2026	13.17	13.31	13.31	13.37	13.12	1M
April 01, 2026	13.15	13.14	13.14	13.19	12.94	917,226
March 31, 2026	13.11	13.13	13.13	13.26	12.99	1.16M
March 30, 2026	12.72	12.83	12.83	12.91	12.65	1.19M
March 27, 2026	12.76	12.59	12.59	12.76	12.58	1.35M
March 26, 2026	12.8	12.76	12.76	12.94	12.76	885,649
March 25, 2026	12.69	12.81	12.81	12.85	12.62	1.13M
March 24, 2026	12.75	12.74	12.74	12.81	12.67	1.46M
March 23, 2026	12.9	12.82	12.82	12.99	12.67	1.81M
March 20, 2026	12.86	12.74	12.74	12.86	12.69	1.71M
March 19, 2026	13.07	13.16	12.93	13.24	13.06	1.01M
March 18, 2026	13.4	13.12	12.89	13.49	13.12	953,201
March 17, 2026	13.25	13.27	13.03	13.38	13.25	937,716
March 16, 2026	13.09	13.22	12.98	13.26	13.05	989,866
March 13, 2026	13.04	13.07	12.84	13.16	13.02	1M
March 12, 2026	13.18	13.06	12.83	13.3	13.02	1.24M
March 11, 2026	13.23	13.14	12.91	13.29	13.05	1.29M
March 10, 2026	13.42	13.09	12.86	13.44	13.03	1.54M
March 09, 2026	13.17	13.18	12.95	13.2	13.05	1.34M