Get the Stockscreener App
15.19
0.07%
0.005
Pearson Plc Adr Stock (PSO) Price History
The historical daily chart and data for Pearson Plc Adr stock (PSO), show that the latest closing stock price as of May 26, 2026, is $15.19.
- Pearson Plc Adr all-time high stock price is $22.47, occurred on March 24, 2015.
- The lowest Pearson Plc Adr stock price recorded was $5.08 on May 14, 2020. Since then, Pearson Plc Adr's stock price has risen over 198.92% to $15.19 now.
- The 52-week high stock price for PSO is $16.62, representing a 9.45% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for PSO is $12.02, indicating a -20.84% decrease from the current share price, occurred on February 04, 2026.
- The closing price of Pearson Plc Adr (PSO) stock in the beginning of 2025 was $8.411. The stock closed the year at $11.27, a gain of over 33.99% for the year.
The table below shows more information about PSO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $15.23 | $15.17 | $0.06 | 73,737.0 | +0.26% |
| May 22, 2026 | $15.23 | $15.04 | $0.195 | 962,905.0 | +0.40% |
| May 21, 2026 | $15.17 | $14.99 | $0.18 | 506,428.0 | -0.20% |
| May 20, 2026 | $15.20 | $14.93 | $0.275 | 653,427.0 | +0.20% |
| May 19, 2026 | $15.36 | $15.13 | $0.225 | 658,680.0 | -1.05% |
| May 18, 2026 | $15.31 | $14.87 | $0.44 | 947,410.0 | +4.94% |
| May 15, 2026 | $14.64 | $14.51 | $0.135 | 588,562.0 | -0.88% |
| May 14, 2026 | $14.88 | $14.69 | $0.20 | 854,800.0 | +0.20% |
| May 13, 2026 | $14.70 | $14.46 | $0.235 | 651,472.0 | -0.41% |
| May 12, 2026 | $14.78 | $14.53 | $0.25 | 761,201.0 | +0.20% |
| May 11, 2026 | $14.83 | $14.67 | $0.16 | 660,377.0 | -1.08% |
| May 08, 2026 | $14.95 | $14.77 | $0.18 | 868,653.0 | -1.39% |
| May 07, 2026 | $15.21 | $14.97 | $0.245 | 1,580,756.0 | -0.99% |
| May 06, 2026 | $15.48 | $15.15 | $0.325 | 1,567,938.0 | +0.46% |
| May 05, 2026 | $15.24 | $15.01 | $0.235 | 1,415,979.0 | +1.75% |
| May 04, 2026 | $15.04 | $14.81 | $0.23 | 664,554.0 | -1.26% |
| May 01, 2026 | $15.23 | $14.90 | $0.335 | 1,457,784.0 | +2.72% |
| Apr 30, 2026 | $14.73 | $14.51 | $0.22 | 983,847.0 | +1.59% |
| Apr 29, 2026 | $14.58 | $14.42 | $0.16 | 960,736.0 | +0.07% |
| Apr 28, 2026 | $14.53 | $14.41 | $0.12 | 477,655.0 | -0.82% |
Pearson Plc Adr Stock (PSO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pearson Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pearson Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pearson Plc Adr Stock (PSO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.48 | $14.46 | $1.02 | 14,874,663.0 | +3.75% |
| Apr, 2026 | $14.87 | $12.94 | $1.93 | 21,812,529.0 | +11.81% |
| Mar, 2026 | $13.49 | $12.55 | $0.94 | 26,066,547.0 | +1.78% |
| Feb, 2026 | $13.25 | $12.02 | $1.23 | 24,470,556.0 | -1.98% |
| Jan, 2026 | $14.84 | $12.42 | $2.42 | 19,771,691.0 | -6.27% |
Pearson Plc Adr Stock (PSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.22 | $13.03 | $1.20 | 14,126,317.0 | +7.21% |
| Nov, 2025 | $13.89 | $12.85 | $1.04 | 14,422,520.0 | -5.32% |
| Oct, 2025 | $15.26 | $13.84 | $1.42 | 17,631,428.0 | -1.77% |
| Sep, 2025 | $14.65 | $13.83 | $0.82 | 11,021,609.0 | -2.81% |
| Aug, 2025 | $15.25 | $14.21 | $1.04 | 13,610,218.0 | +2.39% |
| Jul, 2025 | $15.13 | $14.12 | $1.01 | 13,642,024.0 | -4.69% |
| Jun, 2025 | $16.05 | $14.14 | $1.91 | 15,157,773.0 | -6.39% |
| May, 2025 | $16.67 | $15.55 | $1.12 | 12,860,176.0 | -1.85% |
| Apr, 2025 | $16.27 | $14.69 | $1.58 | 22,502,104.0 | +1.50% |
| Mar, 2025 | $17.86 | $15.30 | $2.55 | 13,172,583.0 | -7.24% |
| Feb, 2025 | $17.27 | $16.30 | $0.97 | 6,647,443.0 | +3.54% |
| Jan, 2025 | $16.91 | $15.21 | $1.70 | 9,425,039.0 | +3.41% |
Pearson Plc Adr Stock (PSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.30 | $15.49 | $0.805 | 6,199,203.0 | +2.75% |
| Nov, 2024 | $15.66 | $14.80 | $0.86 | 8,652,581.0 | +7.05% |
| Oct, 2024 | $14.78 | $13.27 | $1.51 | 7,378,276.0 | +7.59% |
| Sep, 2024 | $14.20 | $13.39 | $0.805 | 6,546,282.0 | -2.23% |
| Aug, 2024 | $13.88 | $13.10 | $0.78 | 7,415,173.0 | +2.74% |
| Jul, 2024 | $13.60 | $12.33 | $1.27 | 7,155,244.0 | +8.25% |
| Jun, 2024 | $12.50 | $11.86 | $0.64 | 6,586,560.0 | +3.40% |
| May, 2024 | $12.71 | $11.78 | $0.925 | 7,377,950.0 | -0.90% |
| Apr, 2024 | $13.16 | $12.17 | $0.99 | 9,237,550.0 | -7.45% |
| Mar, 2024 | $13.18 | $12.56 | $0.615 | 10,226,930.0 | +8.05% |
| Feb, 2024 | $12.38 | $11.69 | $0.695 | 7,309,900.0 | -0.33% |
| Jan, 2024 | $12.51 | $12.01 | $0.505 | 7,505,887.0 | -0.57% |
1.23%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):