Pearson plc
PSONYSECommunication Services● Active
$15.49
$-0.08(-0.48%)
Market Cap$9.3B
P/E Ratio—
52W High$15.64
52W Low$12.02
Pearson plc（PSO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pso · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.90
Mar 4, 2025
-13.6% from here
5-Year Low5Y
$7.68
Dec 15, 2021
+101.4% from low
IPO Priceadj.
$12.00
Nov 18, 1996
+28.9% since IPO
1 Year Ago
$14.94
Jun 9, 2025
+3.5% in 1Y
5 Years Ago
$12.19
Jun 8, 2021
+26.9% in 5Y
10 Years Ago
$12.29
Jun 8, 2016
+25.8% in 10Y
Historical Price Data · PSO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $15.61 | $15.64 | $15.47 | $15.56 | $15.56 | 857K | -0.32% |
| Jun 4, 2026 | $15.33 | $15.48 | $15.29 | $15.30 | $15.30 | 639K | -0.20% |
| Jun 3, 2026 | $15.15 | $15.16 | $14.80 | $15.00 | $15.00 | 886K | -0.99% |
| Jun 2, 2026 | $15.19 | $15.30 | $15.13 | $15.19 | $15.19 | 1.0M | +0.00% |
| Jun 1, 2026 | $15.01 | $15.32 | $14.96 | $15.27 | $15.27 | 961K | +1.73% |
| May 29, 2026 | $14.72 | $15.06 | $14.69 | $14.82 | $14.82 | 1.2M | +0.68% |
| May 28, 2026 | $15.02 | $15.13 | $14.95 | $15.01 | $15.01 | 1.0M | -0.07% |
| May 27, 2026 | $14.97 | $15.12 | $14.92 | $15.11 | $15.11 | 1.0M | +0.94% |
| May 26, 2026 | $15.20 | $15.27 | $15.05 | $15.20 | $15.20 | 993K | +0.00% |
| May 22, 2026 | $15.04 | $15.24 | $15.04 | $15.19 | $15.19 | 990K | +1.00% |
| May 21, 2026 | $15.06 | $15.17 | $14.99 | $15.13 | $15.13 | 540K | +0.46% |
| May 20, 2026 | $14.99 | $15.20 | $14.93 | $15.16 | $15.16 | 686K | +1.13% |
| May 19, 2026 | $15.32 | $15.36 | $15.13 | $15.13 | $15.13 | 676K | -1.24% |
| May 18, 2026 | $14.87 | $15.31 | $14.87 | $15.29 | $15.29 | 973K | +2.82% |
| May 15, 2026 | $14.57 | $14.64 | $14.51 | $14.57 | $14.57 | 589K | +0.00% |
| May 14, 2026 | $14.80 | $14.89 | $14.69 | $14.70 | $14.70 | 891K | -0.68% |
| May 13, 2026 | $14.63 | $14.70 | $14.47 | $14.67 | $14.67 | 685K | +0.27% |
| May 12, 2026 | $14.64 | $14.78 | $14.53 | $14.73 | $14.73 | 785K | +0.61% |
| May 11, 2026 | $14.81 | $14.83 | $14.67 | $14.70 | $14.70 | 663K | -0.74% |
| May 8, 2026 | $14.95 | $14.95 | $14.77 | $14.86 | $14.86 | 932K | -0.60% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PSO
Jan 1 → Dec 31 · 6 years2026+13.0%$13.77 → $15.56
+13.0%
2025-12.8%$16.10 → $14.04
-12.8%
2024+31.4%$12.27 → $16.12
+31.4%
2023+8.8%$11.30 → $12.29
+8.8%
2022+35.0%$8.35 → $11.27
+35.0%
2021-30.5%$12.09 → $8.40
-30.5%
Best Year2022 · +35.0%
Worst Year2021 · -30.5%
Positive Years4 / 6
Avg Annual Return+7.5%
6Y Total Return+28.7%
6Y CAGR~+4.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.99+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$362.53+0.00%
Mkt Cap $4.38T
Meta Platforms, Inc.
META
$586.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.06+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.15+0.00%
Mkt Cap $192.8B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$98.64+0.00%
Mkt Cap $171.3B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.68+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$504.20+0.00%
Mkt Cap $103.7BWhat If You Invested in PSO?
If you invested $1,000 in PSO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,258
Total Return+25.8%
CAGR~+2.3% / yr
Profit+$258
Based on Jun 8, 2016 · $12.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pearson plc（PSO）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSO 历史股价FMP 日线复权 OHLCV