If you invested $1000 in Pearson plc (PSO) 10 years ago, it would be worth $2,581.79 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,344.96, while $1000 invested 1 year ago would be worth $1,238.91. This corresponds to total returns of 158.18%, 134.5%, 23.89%, respectively, with annualized returns of 9.95%, 18.57%, 23.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 18.3 | 18.15 | 18.15 | 18.36 | 18.11 | 479,540 |
| October 20, 2026 | 18.28 | 18.24 | 18.24 | 18.4 | 18.17 | 655,376 |
| October 19, 2026 | 18.18 | 18.19 | 18.19 | 18.3 | 18.17 | 676,204 |
| October 16, 2026 | 18.27 | 18.24 | 18.24 | 18.35 | 18.11 | 1.28M |
| October 15, 2026 | 17.69 | 17.86 | 17.86 | 18.02 | 17.69 | 1.14M |
| October 14, 2026 | 17.35 | 17.31 | 17.31 | 17.39 | 17.12 | 810,654 |
| October 13, 2026 | 17.46 | 17.4 | 17.4 | 17.51 | 17.36 | 560,391 |
| October 12, 2026 | 17.18 | 17.22 | 17.22 | 17.25 | 17.08 | 583,861 |
| October 09, 2026 | 16.77 | 16.97 | 16.97 | 17.02 | 16.77 | 669,417 |
| October 08, 2026 | 16.75 | 16.63 | 16.63 | 16.8 | 16.34 | 1.75M |
| October 07, 2026 | 16.39 | 16.42 | 16.42 | 16.48 | 16.29 | 536,684 |
| October 06, 2026 | 16.36 | 16.32 | 16.32 | 16.39 | 16.28 | 509,888 |
| October 05, 2026 | 16.12 | 16.24 | 16.24 | 16.27 | 16.11 | 604,000 |
| October 02, 2026 | 16.22 | 16.12 | 16.12 | 16.31 | 16.07 | 550,775 |
| October 01, 2026 | 16.3 | 16.16 | 16.16 | 16.32 | 16.04 | 603,976 |
| September 30, 2026 | 16.02 | 16.05 | 16.05 | 16.15 | 16 | 523,576 |
| September 29, 2026 | 15.94 | 15.96 | 15.96 | 16.04 | 15.88 | 465,507 |
| September 28, 2026 | 16.03 | 15.94 | 15.94 | 16.12 | 15.9 | 479,020 |
| September 25, 2026 | 16.1 | 16.13 | 16.13 | 16.17 | 16.06 | 506,448 |
| September 24, 2026 | 16.01 | 16.02 | 16.02 | 16.09 | 15.98 | 537,134 |
| September 23, 2026 | 15.79 | 15.89 | 15.89 | 15.95 | 15.75 | 837,454 |
| September 22, 2026 | 16.08 | 15.92 | 15.92 | 16.1 | 15.92 | 706,370 |
| September 21, 2026 | 15.9 | 15.9 | 15.9 | 15.93 | 15.78 | 754,835 |
| September 18, 2026 | 16.08 | 15.71 | 15.71 | 16.1 | 15.7 | 1.48M |
| September 17, 2026 | 15.9 | 16 | 16 | 16.07 | 15.87 | 617,882 |
| September 16, 2026 | 15.93 | 15.91 | 15.91 | 16 | 15.87 | 508,881 |
| September 15, 2026 | 15.92 | 16 | 16 | 16.02 | 15.84 | 531,183 |
| September 11, 2026 | 15.69 | 15.69 | 15.69 | 15.8 | 15.6 | 625,276 |
| September 10, 2026 | 15.53 | 15.6 | 15.6 | 15.67 | 15.52 | 492,007 |
| September 09, 2026 | 15.7 | 15.73 | 15.73 | 15.8 | 15.61 | 826,675 |
| September 08, 2026 | 15.73 | 15.67 | 15.67 | 15.74 | 15.6 | 759,320 |
| September 04, 2026 | 15.97 | 15.98 | 15.98 | 16 | 15.8 | 695,913 |
| September 03, 2026 | 16.25 | 16.13 | 16.13 | 16.33 | 15.96 | 791,747 |
| September 02, 2026 | 16.13 | 16.12 | 16.12 | 16.24 | 15.96 | 627,671 |
| September 01, 2026 | 16.56 | 16.5 | 16.5 | 16.7 | 16.45 | 425,993 |
| August 31, 2026 | 16.64 | 16.57 | 16.57 | 16.69 | 16.35 | 229,055 |
| August 28, 2026 | 16.74 | 16.73 | 16.73 | 16.8 | 16.63 | 366,520 |
| August 27, 2026 | 16.48 | 16.66 | 16.66 | 16.68 | 16.47 | 421,381 |
| August 26, 2026 | 16.57 | 16.43 | 16.43 | 16.65 | 16.43 | 424,335 |
| August 25, 2026 | 16.54 | 16.59 | 16.59 | 16.62 | 16.43 | 431,483 |
| August 24, 2026 | 16.4 | 16.64 | 16.64 | 16.7 | 16.4 | 403,310 |
| August 21, 2026 | 16.11 | 16.28 | 16.28 | 16.29 | 16.11 | 526,519 |
| August 20, 2026 | 16.03 | 16.07 | 16.07 | 16.13 | 15.98 | 407,773 |
| August 19, 2026 | 15.97 | 16.06 | 16.06 | 16.22 | 15.97 | 422,855 |
| August 18, 2026 | 16.04 | 15.97 | 15.97 | 16.13 | 15.97 | 689,689 |
| August 17, 2026 | 16.12 | 16.15 | 16.15 | 16.21 | 16.07 | 542,689 |
| August 14, 2026 | 16.48 | 16.15 | 16.15 | 16.49 | 16.14 | 688,735 |
| August 13, 2026 | 16.21 | 16.25 | 16.25 | 16.27 | 16.07 | 1.01M |
| August 12, 2026 | 16.12 | 16.12 | 16.12 | 16.19 | 15.89 | 785,045 |
| August 11, 2026 | 16.36 | 16.16 | 16.16 | 16.36 | 16.16 | 624,938 |
| August 10, 2026 | 16.35 | 16.44 | 16.44 | 16.45 | 16.33 | 1.26M |
| August 07, 2026 | 16.31 | 16.46 | 16.46 | 16.61 | 16.24 | 609,807 |
| August 06, 2026 | 16.59 | 16.57 | 16.57 | 16.68 | 16.38 | 409,120 |
| August 05, 2026 | 17 | 16.68 | 16.68 | 17.02 | 16.6 | 671,226 |
| August 04, 2026 | 16.41 | 16.55 | 16.55 | 16.62 | 16.33 | 934,728 |
| August 03, 2026 | 16.94 | 16.76 | 16.76 | 17.07 | 16.69 | 872,744 |
| 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 |