Pearson plc (PSO) NYSE

Currency In USD

PSO Historical Return

If you invested $1000 in Pearson plc (PSO) 10 years ago, it would be worth $1,951.61 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 $1,659.16, while $1000 invested 1 year ago would be worth $1,158.69. This corresponds to total returns of 95.16%, 65.92%, 15.87%, respectively, with annualized returns of 6.91%, 10.65%, 15.87%.

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
July 31, 2026	16.81	16.94	16.94	17.19	16.59	1.29M
July 30, 2026	17.45	17.41	17.41	17.48	17.3	852,623
July 29, 2026	17.53	17.64	17.64	17.75	17.49	831,308
July 28, 2026	16.88	17.44	17.44	17.47	16.88	648,326
July 27, 2026	16.57	16.74	16.74	16.79	16.54	554,191
July 24, 2026	16.22	16.29	16.29	16.39	16.2	707,897
July 23, 2026	16.11	16.04	16.04	16.27	15.99	727,689
July 22, 2026	16.49	16.09	16.09	16.49	16.09	716,468
July 21, 2026	16.53	16.44	16.44	16.57	16.36	578,191
July 20, 2026	16.79	16.61	16.61	16.82	16.61	485,408
July 17, 2026	16.84	16.92	16.92	16.93	16.75	658,445
July 16, 2026	16.76	16.89	16.89	16.93	16.73	648,771
July 15, 2026	16.64	16.52	16.52	16.73	16.5	1.08M
July 14, 2026	17.02	16.57	16.57	17.29	16.34	2.97M
July 13, 2026	17.35	17.61	17.61	17.66	17.32	900,033
July 10, 2026	17.06	16.91	16.91	17.12	16.9	485,355
July 09, 2026	16.67	16.88	16.88	16.98	16.64	615,434
July 08, 2026	16.95	16.88	16.88	16.99	16.77	562,174
July 07, 2026	16.88	16.86	16.86	17.01	16.82	585,345
July 06, 2026	16.47	16.54	16.54	16.64	16.38	810,202
July 02, 2026	16.51	16.71	16.71	16.74	16.47	821,064
July 01, 2026	16.15	16.39	16.39	16.51	16.13	1.06M
June 30, 2026	15.72	15.89	15.89	15.91	15.72	765,705
June 29, 2026	15.76	15.59	15.59	15.78	15.57	574,808
June 26, 2026	15.2	15.54	15.54	15.55	15.19	615,316
June 25, 2026	15.16	15.13	15.13	15.29	15.13	609,501
June 24, 2026	14.96	15.06	15.06	15.14	14.96	450,597
June 23, 2026	14.99	14.99	14.99	15.07	14.93	753,609
June 22, 2026	14.97	14.92	14.92	15.05	14.92	696,642
June 18, 2026	14.88	14.88	14.88	14.95	14.79	964,826
June 17, 2026	15.28	15.18	15.18	15.38	15.15	826,846
June 16, 2026	15.2	15.29	15.29	15.31	15.05	742,851
June 15, 2026	15.46	15.25	15.25	15.51	15.2	597,351
June 12, 2026	15.31	15.41	15.41	15.42	15.16	733,568
June 11, 2026	15.34	15.33	15.33	15.48	15.15	1.08M
June 10, 2026	15.17	15.34	15.34	15.45	15.09	1.01M
June 09, 2026	15.49	15.48	15.48	15.54	15.39	761,005
June 08, 2026	15.38	15.45	15.45	15.53	15.33	691,956
June 05, 2026	15.61	15.56	15.56	15.64	15.47	798,927
June 04, 2026	15.33	15.3	15.3	15.48	15.29	639,216
June 03, 2026	15.15	15	15	15.16	14.81	880,109
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