Pearson plc (PSON.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PSON.L Historical Return
If you invested 1000 GBp in Pearson plc (PSON.L) 10 years ago, it would be worth 2,141.14 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,904.87 GBp, while 1000 GBp invested 1 year ago would be worth 1,191.37 GBp. This corresponds to total returns of 114.11%, 90.49%, 19.14%, respectively, with annualized returns of 7.91%, 13.75%, 19.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PSON.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1,208 | 1,216 | 1,216 | 1,219 | 1,195.5 | 1.6M |
| September 29, 2026 | 1,204 | 1,208 | 1,208 | 1,216 | 1,194.5 | 1.04M |
| September 28, 2026 | 1,222 | 1,202.5 | 1,202.5 | 1,228.75 | 1,202.5 | 1.19M |
| September 25, 2026 | 1,209.5 | 1,218.5 | 1,218.5 | 1,232 | 1,208.95 | 676,786 |
| September 24, 2026 | 1,208 | 1,212.5 | 1,212.5 | 1,220 | 1,202.5 | 937,061 |
| September 23, 2026 | 1,189 | 1,203 | 1,203 | 1,205 | 1,184.5 | 1.51M |
| September 22, 2026 | 1,207 | 1,198 | 1,198 | 1,215 | 1,197 | 1.43M |
| September 21, 2026 | 1,177 | 1,192 | 1,192 | 1,201 | 1,169.5 | 1.42M |
| September 18, 2026 | 1,200 | 1,178.5 | 1,178.5 | 1,216.5 | 1,178.5 | 10.17M |
| September 17, 2026 | 1,192.5 | 1,203.5 | 1,203.5 | 1,207.5 | 1,189 | 1.38M |
| September 16, 2026 | 1,184 | 1,188 | 1,188 | 1,192 | 1,174 | 1.54M |
| September 15, 2026 | 1,190.5 | 1,186 | 1,186 | 1,197.5 | 1,176.5 | 982,590 |
| September 11, 2026 | 1,151.5 | 1,160.5 | 1,160.5 | 1,171.5 | 1,148.5 | 1.41M |
| September 10, 2026 | 1,155 | 1,159.5 | 1,159.5 | 1,160 | 1,135 | 1.23M |
| September 09, 2026 | 1,165.5 | 1,166.5 | 1,166.5 | 1,167.5 | 1,153.5 | 1.57M |
| September 08, 2026 | 1,165 | 1,161 | 1,161 | 1,167.5 | 1,153 | 944,973 |
| September 07, 2026 | 1,164.5 | 1,161.5 | 1,161.5 | 1,177.5 | 1,156 | 1.47M |
| September 04, 2026 | 1,186.5 | 1,178.5 | 1,178.5 | 1,188.5 | 1,169 | 1.17M |
| September 03, 2026 | 1,199 | 1,183 | 1,183 | 1,210 | 1,183 | 1.57M |
| September 02, 2026 | 1,201.5 | 1,199 | 1,199 | 1,210.54 | 1,183.5 | 1.23M |
| September 01, 2026 | 1,228.5 | 1,226 | 1,226 | 1,234.5 | 1,203.5 | 1.19M |
| August 28, 2026 | 1,231.5 | 1,233.5 | 1,233.5 | 1,240 | 1,222.5 | 2.74M |
| August 27, 2026 | 1,216 | 1,229.5 | 1,229.5 | 1,229.5 | 1,201.5 | 741,137 |
| August 26, 2026 | 1,234.5 | 1,217.5 | 1,217.5 | 1,234.5 | 1,211.5 | 948,648 |
| August 25, 2026 | 1,224.5 | 1,214.5 | 1,214.5 | 1,225.3 | 1,207.5 | 895,848 |
| August 24, 2026 | 1,197.5 | 1,225 | 1,225 | 1,227 | 1,197.5 | 970,820 |
| August 21, 2026 | 1,179 | 1,195.5 | 1,195.5 | 1,198.5 | 1,173 | 1.84M |
| August 20, 2026 | 1,179 | 1,184.5 | 1,184.5 | 1,185 | 1,172 | 1.01M |
| August 19, 2026 | 1,185 | 1,187.5 | 1,187.5 | 1,193 | 1,173.5 | 974,716 |
| August 18, 2026 | 1,194 | 1,187.5 | 1,187.5 | 1,198.5 | 1,176.5 | 1.41M |
| August 17, 2026 | 1,198.5 | 1,197 | 1,197 | 1,201.5 | 1,189.5 | 1.86M |
| August 14, 2026 | 1,207 | 1,197 | 1,197 | 1,222 | 1,197 | 1.38M |
| August 13, 2026 | 1,190.5 | 1,192.5 | 1,192.5 | 1,196.5 | 1,184.75 | 1.24M |
| August 12, 2026 | 1,198.5 | 1,192.5 | 1,192.5 | 1,202 | 1,178.5 | 995,985 |
| August 11, 2026 | 1,220.5 | 1,203.5 | 1,203.5 | 1,220.75 | 1,203.5 | 1.2M |
| August 10, 2026 | 1,225 | 1,217.5 | 1,217.5 | 1,230 | 1,206 | 1.09M |
| August 07, 2026 | 1,230.5 | 1,224 | 1,224 | 1,238.5 | 1,205.5 | 1.16M |
| August 06, 2026 | 1,246 | 1,229 | 1,229 | 1,246 | 1,218.5 | 1.32M |
| August 05, 2026 | 1,231 | 1,239 | 1,239 | 1,272 | 1,224.5 | 1.9M |
| August 04, 2026 | 1,228.5 | 1,227.5 | 1,227.5 | 1,264.71 | 1,212 | 3.37M |
| August 03, 2026 | 1,257.5 | 1,249.5 | 1,249.5 | 1,274.5 | 1,214 | 1.79M |
| July 31, 2026 | 1,292.5 | 1,257 | 1,257 | 1,297 | 1,229 | 3.42M |
| July 30, 2026 | 1,308 | 1,292.5 | 1,292.5 | 1,314 | 1,291.5 | 2.02M |
| July 29, 2026 | 1,315.5 | 1,326 | 1,326 | 1,337 | 1,303.5 | 1.26M |
| July 28, 2026 | 1,266.5 | 1,310 | 1,310 | 1,310 | 1,260.48 | 1.16M |
| July 27, 2026 | 1,235.5 | 1,259 | 1,259 | 1,260.5 | 1,232.5 | 641,908 |
| July 24, 2026 | 1,203 | 1,226 | 1,226 | 1,226 | 1,203 | 612,771 |
| July 23, 2026 | 1,207.5 | 1,204.5 | 1,204.5 | 1,222.5 | 1,190.5 | 1.75M |
| July 22, 2026 | 1,231 | 1,207 | 1,207 | 1,233.5 | 1,207 | 1.81M |
| July 21, 2026 | 1,231 | 1,231 | 1,231 | 1,240 | 1,218.5 | 1.38M |
| July 20, 2026 | 1,261.5 | 1,242.5 | 1,242.5 | 1,261.5 | 1,237.5 | 900,965 |
| July 17, 2026 | 1,250.5 | 1,255.5 | 1,255.5 | 1,260 | 1,246 | 1.68M |
| July 16, 2026 | 1,220.5 | 1,250 | 1,250 | 1,256 | 1,215.5 | 1.51M |
| July 15, 2026 | 1,202.5 | 1,230 | 1,230 | 1,243.5 | 1,198 | 2.91M |
| July 14, 2026 | 1,286.5 | 1,229 | 1,229 | 1,298.5 | 1,221 | 3.81M |
| July 13, 2026 | 1,272 | 1,318 | 1,318 | 1,318 | 1,266.43 | 1.42M |
| July 10, 2026 | 1,265 | 1,268 | 1,268 | 1,280 | 1,259 | 913,608 |
| July 09, 2026 | 1,257.5 | 1,263 | 1,263 | 1,272 | 1,243.5 | 2.56M |
| July 08, 2026 | 1,264 | 1,267 | 1,267 | 1,274.5 | 1,255.5 | 1.91M |
| July 07, 2026 | 1,241 | 1,268 | 1,268 | 1,268 | 1,237 | 2.55M |
AD
