Skip to main content
PSO logo

Pearson plc

PSONYSECommunication ServicesPublishing

$18.24Today:- (-)1Y +23.84%

As of Oct 23, 2026 close

Market cap
$11.35B
P/E (TTM)
11.17
Forward P/E
10.09
Dividend yield
1.88%
52-week range
$12.02$18.40
Volume (live)
-
Avg. volume (3M)
713.74K

Pearson (PSO) Historical Stock Prices

Analyze Pearson (PSO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pearson (PSO) Interactive Price Chart

Interactive historical price chart showing Pearson stock price movements and trends across multiple time periods.

Loading chart...

PSO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PSO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.2418.3518.1418.2418.24547.41K
Oct 22, 202617.9418.4017.8418.3918.39739.87K
Oct 21, 202618.3018.3618.1118.1518.15479.54K
Oct 20, 202618.2818.4018.1718.2418.24655.38K
Oct 19, 202618.1818.3018.1718.1918.19675.90K
Oct 16, 202618.2718.3518.1118.2418.241.30M
Oct 15, 202617.6918.0217.6917.8617.861.14M
Oct 14, 202617.3517.3917.1217.3117.31810.53K
Oct 13, 202617.4617.5117.3617.4017.40560.39K
Oct 12, 202617.1817.2517.0817.2217.22583.86K
Oct 9, 202616.7717.0216.7716.9716.97669.42K
Oct 8, 202616.7516.8016.3416.6316.631.75M
Oct 7, 202616.3916.4816.2916.4216.42536.69K
Oct 6, 202616.3616.3916.2816.3216.32509.89K
Oct 5, 202616.1216.2716.1116.2416.24604.00K
Oct 2, 202616.2216.3116.0716.1216.12550.77K
Oct 1, 202616.3016.3216.0416.1616.16603.98K
Sep 30, 202616.0216.1516.0016.0516.05523.58K
Sep 29, 202615.9416.0415.8815.9615.96465.51K
Sep 28, 202616.0316.1215.9015.9415.94479.02K
Sep 25, 202616.1016.1616.0616.1316.13506.45K
Sep 24, 202616.0116.0915.9716.0216.02537.13K
Sep 23, 202615.7915.9515.7515.8915.89837.45K
Sep 22, 202616.0816.1015.9115.9215.92706.37K
Sep 21, 202615.9015.9315.7815.9015.90754.84K
Sep 18, 202616.0816.1015.7015.7115.711.48M
Sep 17, 202615.9016.0715.8716.0016.00617.88K
Sep 16, 202615.9316.0015.8715.9115.91508.88K
Sep 15, 202615.9216.0215.8416.0016.00531.18K
Sep 14, 202616.0416.1615.9116.1116.11743.58K
Sep 11, 202615.6915.8015.6015.6915.69625.28K
Sep 10, 202615.5315.6615.5215.6015.60492.01K
Sep 9, 202615.7015.8015.6115.7315.73826.67K
Sep 8, 202615.7315.7315.6015.6715.67996.02K
Sep 4, 202615.9716.0015.8015.9815.98695.15K
Sep 3, 202616.2516.3215.9616.1316.13791.75K
Sep 2, 202616.1316.2415.9616.1216.12627.67K
Sep 1, 202616.5616.7016.4516.5016.50425.99K
Aug 31, 202616.6416.6916.3516.5716.57229.06K
Aug 28, 202616.7416.8016.6316.7316.73366.52K
Aug 27, 202616.4816.6816.4716.6616.66422.93K
Aug 26, 202616.5716.6516.4316.4316.43424.33K
Aug 25, 202616.5416.6216.4316.5916.59431.48K
Aug 24, 202616.4016.7016.4016.6416.64403.31K
Aug 21, 202616.1116.2916.1116.2816.28526.30K
Aug 20, 202616.0316.1315.9816.0716.07407.07K
Aug 19, 202615.9716.2215.9716.0616.06423.64K
Aug 18, 202616.0416.1315.9715.9715.97689.69K
Aug 17, 202616.1216.2116.0716.1516.15542.69K
Aug 14, 202616.4816.4916.1416.1516.15688.74K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.