Get the Stockscreener App
16.02
0.82%
0.13
Pre-market:
16.15
0.13
+0.81%
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 September 24, 2026, is $16.02.
- 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 215.35% to $16.02 now.
- The 52-week high stock price for PSO is $17.75, representing a 10.77% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for PSO is $12.02, indicating a -24.97% 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $16.09 | $15.97 | $0.115 | 537,134.0 | +0.82% |
| Sep 23, 2026 | $15.95 | $15.75 | $0.195 | 837,453.0 | -0.19% |
| Sep 22, 2026 | $16.10 | $15.91 | $0.185 | 706,182.0 | +0.13% |
| Sep 21, 2026 | $15.93 | $15.78 | $0.15 | 754,835.0 | +1.21% |
| Sep 18, 2026 | $16.10 | $15.70 | $0.405 | 1,481,333.0 | -1.81% |
| Sep 17, 2026 | $16.07 | $15.87 | $0.205 | 617,882.0 | +0.57% |
| Sep 16, 2026 | $16.00 | $15.87 | $0.135 | 508,881.0 | -0.56% |
| Sep 15, 2026 | $16.02 | $15.84 | $0.185 | 531,183.0 | -0.68% |
| Sep 14, 2026 | $16.16 | $15.91 | $0.2449 | 743,579.0 | +2.68% |
| Sep 11, 2026 | $15.80 | $15.60 | $0.20 | 625,276.0 | +0.58% |
| Sep 10, 2026 | $15.66 | $15.52 | $0.15 | 492,007.0 | -0.83% |
| Sep 09, 2026 | $15.80 | $15.61 | $0.19 | 826,675.0 | +0.38% |
| Sep 08, 2026 | $15.73 | $15.60 | $0.14 | 759,320.0 | -1.94% |
| Sep 04, 2026 | $16.00 | $15.80 | $0.20 | 695,913.0 | -0.93% |
| Sep 03, 2026 | $16.32 | $15.96 | $0.365 | 791,747.0 | +0.06% |
| Sep 02, 2026 | $16.24 | $15.96 | $0.28 | 627,671.0 | -2.30% |
| Sep 01, 2026 | $16.70 | $16.45 | $0.245 | 425,993.0 | -0.42% |
| Aug 31, 2026 | $16.69 | $16.35 | $0.34 | 229,055.0 | -0.96% |
| Aug 28, 2026 | $16.80 | $16.63 | $0.17 | 366,520.0 | +0.42% |
| Aug 27, 2026 | $16.68 | $16.47 | $0.205 | 422,926.0 | +1.40% |
| Aug 26, 2026 | $16.65 | $16.43 | $0.22 | 424,335.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $16.70 | $15.52 | $1.18 | 12,500,198.0 | -3.32% |
| Aug, 2026 | $17.07 | $15.89 | $1.18 | 12,732,806.0 | -2.13% |
| Jul, 2026 | $17.75 | $15.99 | $1.76 | 18,532,720.0 | +6.54% |
| Jun, 2026 | $15.91 | $14.79 | $1.12 | 16,145,848.0 | +7.22% |
| May, 2026 | $15.48 | $14.46 | $1.02 | 18,980,343.0 | +0.95% |
| 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% |
1.87%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):