Get the Stockscreener App
16.15
0.62%
-0.10
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 August 14, 2026, is $16.15.
- 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 217.91% to $16.15 now.
- The 52-week high stock price for PSO is $17.75, representing a 9.88% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for PSO is $12.02, indicating a -25.57% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $16.49 | $16.14 | $0.35 | 688,735.0 | -0.62% |
| Aug 13, 2026 | $16.27 | $16.07 | $0.20 | 1,010,124.0 | +0.81% |
| Aug 12, 2026 | $16.19 | $15.89 | $0.30 | 785,045.0 | -0.25% |
| Aug 11, 2026 | $16.36 | $16.16 | $0.20 | 624,938.0 | -1.70% |
| Aug 10, 2026 | $16.45 | $16.32 | $0.125 | 1,260,640.0 | -0.12% |
| Aug 07, 2026 | $16.61 | $16.24 | $0.375 | 609,761.0 | -0.66% |
| Aug 06, 2026 | $16.68 | $16.38 | $0.30 | 409,120.0 | -0.66% |
| Aug 05, 2026 | $17.02 | $16.60 | $0.42 | 668,020.0 | +0.79% |
| Aug 04, 2026 | $16.62 | $16.32 | $0.295 | 934,728.0 | -1.25% |
| Aug 03, 2026 | $17.07 | $16.69 | $0.3789 | 872,744.0 | -1.00% |
| Jul 31, 2026 | $17.19 | $16.59 | $0.60 | 1,246,098.0 | -2.76% |
| Jul 30, 2026 | $17.48 | $17.30 | $0.185 | 852,623.0 | -1.30% |
| Jul 29, 2026 | $17.75 | $17.49 | $0.255 | 824,575.0 | +1.15% |
| Jul 28, 2026 | $17.47 | $16.88 | $0.59 | 646,978.0 | +4.18% |
| Jul 27, 2026 | $16.79 | $16.54 | $0.255 | 554,191.0 | +2.76% |
| Jul 24, 2026 | $16.39 | $16.20 | $0.185 | 707,897.0 | +1.56% |
| Jul 23, 2026 | $16.27 | $15.99 | $0.285 | 727,689.0 | -0.31% |
| Jul 22, 2026 | $16.49 | $16.09 | $0.40 | 716,470.0 | -2.13% |
| Jul 21, 2026 | $16.57 | $16.36 | $0.205 | 578,191.0 | -1.02% |
| Jul 20, 2026 | $16.82 | $16.61 | $0.205 | 485,408.0 | -1.83% |
| Jul 17, 2026 | $16.93 | $16.75 | $0.18 | 658,455.0 | +0.18% |
| Jul 16, 2026 | $16.93 | $16.73 | $0.20 | 648,771.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $17.07 | $15.89 | $1.18 | 8,552,590.0 | -4.61% |
| 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% |
1.03%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):