Pearson plc (PSO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PSO Historical Performance
Short-Term Returns
PSO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Pearson plc (PSO) trades at $15.07, representing a -4.7% return over the past year. The stock has delivered a +39.7% total return over five years (+4.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $43.63 on January 11, 2000. From this peak, PSO has corrected -65.5%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers SCHL (+116.2% 1Y), STRA (-10.5% 1Y), and PRDO (+13.5% 1Y), PSO has underperformed the peer group average. Compare PSO vs SCHL →
PSO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.99 | 15.21 | 14.97 | 15.07 | 1.39M | -0.99% |
| 2026-05-06 | 15.47 | 15.48 | 15.15 | 15.22 | 1.56M | +0.46% |
| 2026-05-05 | 15.09 | 15.24 | 15.01 | 15.15 | 1.41M | +1.75% |
| 2026-05-04 | 15.03 | 15.04 | 14.81 | 14.89 | 321K | -1.26% |
| 2026-05-01 | 14.97 | 15.23 | 14.90 | 15.08 | 1.39M | +2.72% |
| 2026-04-30 | 14.63 | 14.73 | 14.51 | 14.68 | 916K | +1.59% |
| 2026-04-29 | 14.49 | 14.58 | 14.42 | 14.45 | 957K | +0.07% |
| 2026-04-28 | 14.44 | 14.53 | 14.41 | 14.44 | 475K | -0.82% |
| 2026-04-27 | 14.53 | 14.61 | 14.48 | 14.56 | 682K | +0.62% |
| 2026-04-24 | 14.56 | 14.56 | 14.38 | 14.47 | 1.06M | +0.21% |
| 2026-04-23 | 14.65 | 14.66 | 14.34 | 14.44 | 913K | -2.10% |
| 2026-04-22 | 14.74 | 14.87 | 14.71 | 14.75 | 882K | +0.68% |
| 2026-04-21 | 14.72 | 14.86 | 14.65 | 14.65 | 1.35M | -0.07% |
| 2026-04-20 | 14.56 | 14.68 | 14.51 | 14.66 | 1.31M | 0.00% |
| 2026-04-17 | 14.72 | 14.75 | 14.59 | 14.66 | 1.29M | +0.41% |
| 2026-04-16 | 14.54 | 14.63 | 14.49 | 14.60 | 1.56M | +2.82% |
| 2026-04-15 | 14.02 | 14.24 | 14.02 | 14.20 | 1.03M | +1.79% |
| 2026-04-14 | 13.82 | 13.97 | 13.76 | 13.95 | 1.07M | +1.45% |
| 2026-04-13 | 13.44 | 13.77 | 13.40 | 13.75 | 944K | +2.77% |
| 2026-04-10 | 13.60 | 13.61 | 13.36 | 13.38 | 809K | -1.40% |
| 2026-04-09 | 13.62 | 13.62 | 13.41 | 13.57 | 1.30M | +0.89% |
| 2026-04-08 | 13.79 | 13.81 | 13.42 | 13.45 | 1.21M | +0.45% |
| 2026-04-07 | 13.61 | 13.61 | 13.36 | 13.39 | 1.40M | +0.45% |
| 2026-04-06 | 13.28 | 13.35 | 13.24 | 13.33 | 484K | +0.15% |
| 2026-04-02 | 13.17 | 13.37 | 13.12 | 13.31 | 955K | +1.29% |
| 2026-04-01 | 13.15 | 13.19 | 12.94 | 13.14 | 915K | +0.08% |
| 2026-03-31 | 13.11 | 13.26 | 12.98 | 13.13 | 1.16M | +2.34% |
| 2026-03-30 | 12.72 | 12.90 | 12.65 | 12.83 | 1.19M | +1.91% |
| 2026-03-27 | 12.74 | 12.76 | 12.58 | 12.59 | 1.35M | -1.33% |
| 2026-03-26 | 12.80 | 12.94 | 12.76 | 12.76 | 872K | -0.39% |
Full PSO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See PSO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PSO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PSO vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonPSO — Frequently Asked Questions
Quick answers to the most common questions about buying PSO stock.
How has PSO stock performed recently?
PSO declined -4.7% over the past year, below its 5-year annualized CAGR of +4.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is PSO's all-time high price?
Pearson plc reached $43.63 on 2000-01-11. The 52-week high is $16.67. Current 1-year return of -4.7% places the stock further from historical peaks.
Where can I download PSO historical price data?
This page provides PSO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.