Pearson PLC (PSO) stock
PSONYSEBooks: Publishing or Publishing & PrintingFiscal year ends December 31Also trades as PSORF
Financials through fiscal 2025, year ended Dec 31, 2025Score 8/30
$17.37−0.13 (-0.74%)
Close on Oct 30, 2026Market cap $11.04BP/E 25.6Yield –
Price history
Pearson share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.37
-0.74% on the day
52-week range
$12.02 – $18.43
-5.8% from the high
Change over 52 weeks
+23.6%
From $14.05 on Oct 30, 2025
Average volume
729,067
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.58 | $17.61 | $17.33 | $17.37 | -0.74% | 609,484 |
| Oct 29, 2026 | $17.41 | $17.52 | $17.37 | $17.50 | +1.04% | 539,641 |
| Oct 28, 2026 | $17.36 | $17.58 | $17.26 | $17.32 | -1.81% | 1,028,386 |
| Oct 27, 2026 | $17.85 | $17.89 | $17.54 | $17.64 | -3.61% | 1,106,136 |
| Oct 26, 2026 | $18.32 | $18.43 | $18.23 | $18.30 | +0.33% | 491,608 |
| Oct 23, 2026 | $18.24 | $18.35 | $18.14 | $18.24 | -0.82% | 547,416 |
| Oct 22, 2026 | $17.94 | $18.40 | $17.85 | $18.39 | +1.32% | 739,976 |
| Oct 21, 2026 | $18.30 | $18.37 | $18.12 | $18.15 | -0.49% | 480,795 |
| Oct 20, 2026 | $18.28 | $18.40 | $18.17 | $18.24 | +0.27% | 655,380 |
| Oct 19, 2026 | $18.18 | $18.30 | $18.17 | $18.19 | -0.27% | 676,206 |
| Oct 16, 2026 | $18.27 | $18.35 | $18.12 | $18.24 | +2.13% | 1,301,546 |
| Oct 15, 2026 | $17.69 | $18.02 | $17.69 | $17.86 | +3.18% | 1,139,012 |
| Oct 14, 2026 | $17.35 | $17.39 | $17.12 | $17.31 | -0.52% | 810,699 |
| Oct 13, 2026 | $17.46 | $17.51 | $17.36 | $17.40 | +1.05% | 560,392 |
| Oct 12, 2026 | $17.18 | $17.25 | $17.08 | $17.22 | +1.47% | 583,862 |
| Oct 9, 2026 | $16.77 | $17.02 | $16.77 | $16.97 | +2.04% | 669,428 |
| Oct 8, 2026 | $16.75 | $16.80 | $16.34 | $16.63 | +1.28% | 1,751,089 |
| Oct 7, 2026 | $16.39 | $16.48 | $16.29 | $16.42 | +0.61% | 536,690 |
| Oct 6, 2026 | $16.36 | $16.39 | $16.28 | $16.32 | +0.49% | 509,890 |
| Oct 5, 2026 | $16.12 | $16.28 | $16.11 | $16.24 | +0.74% | 604,002 |
| Oct 2, 2026 | $16.22 | $16.31 | $16.07 | $16.12 | -0.25% | 550,777 |
| Oct 1, 2026 | $16.30 | $16.32 | $16.04 | $16.16 | +0.69% | 603,978 |
| Sep 30, 2026 | $16.02 | $16.15 | $16.00 | $16.05 | +0.56% | 523,580 |
| Sep 29, 2026 | $15.94 | $16.04 | $15.88 | $15.96 | +0.13% | 465,509 |
| Sep 28, 2026 | $16.03 | $16.12 | $15.90 | $15.94 | -1.18% | 479,022 |
| Sep 25, 2026 | $16.10 | $16.17 | $16.06 | $16.13 | +0.69% | 506,449 |
| Sep 24, 2026 | $16.01 | $16.09 | $15.98 | $16.02 | +0.82% | 537,135 |
| Sep 23, 2026 | $15.79 | $15.95 | $15.75 | $15.89 | -0.19% | 837,456 |
| Sep 22, 2026 | $16.08 | $16.10 | $15.92 | $15.92 | +0.13% | 706,373 |
| Sep 21, 2026 | $15.90 | $15.93 | $15.78 | $15.90 | +1.21% | 754,838 |
| Sep 18, 2026 | $16.08 | $16.10 | $15.70 | $15.71 | -1.81% | 1,481,334 |
| Sep 17, 2026 | $15.90 | $16.07 | $15.87 | $16.00 | +0.57% | 617,902 |
| Sep 16, 2026 | $15.93 | $16.00 | $15.87 | $15.91 | -0.56% | 508,883 |
| Sep 15, 2026 | $15.92 | $16.02 | $15.84 | $16.00 | -0.68% | 532,101 |
| Sep 14, 2026 | $16.04 | $16.16 | $15.92 | $16.11 | +2.68% | 743,583 |
| Sep 11, 2026 | $15.69 | $15.80 | $15.60 | $15.69 | +0.58% | 625,278 |
| Sep 10, 2026 | $15.53 | $15.67 | $15.52 | $15.60 | -0.83% | 492,009 |
| Sep 9, 2026 | $15.70 | $15.80 | $15.61 | $15.73 | +0.38% | 826,677 |
| Sep 8, 2026 | $15.73 | $15.74 | $15.60 | $15.67 | -1.94% | 996,022 |
| Sep 4, 2026 | $15.97 | $16.00 | $15.80 | $15.98 | -0.93% | 1,028,815 |
| Sep 3, 2026 | $16.25 | $16.33 | $15.96 | $16.13 | +0.06% | 1,118,148 |
| Sep 2, 2026 | $16.13 | $16.24 | $15.96 | $16.12 | -2.30% | 627,674 |
| Sep 1, 2026 | $16.56 | $16.70 | $16.45 | $16.50 | -0.42% | 425,993 |
| Aug 31, 2026 | $16.64 | $16.69 | $16.35 | $16.57 | -0.96% | 229,055 |
| Aug 28, 2026 | $16.74 | $16.80 | $16.63 | $16.73 | +0.42% | 366,522 |
| Aug 27, 2026 | $16.48 | $16.68 | $16.47 | $16.66 | +1.40% | 422,959 |
| Aug 26, 2026 | $16.57 | $16.65 | $16.43 | $16.43 | -0.96% | 424,337 |
| Aug 25, 2026 | $16.54 | $16.62 | $16.43 | $16.59 | -0.30% | 431,484 |
| Aug 24, 2026 | $16.40 | $16.71 | $16.40 | $16.64 | +2.21% | 403,311 |
| Aug 21, 2026 | $16.11 | $16.29 | $16.11 | $16.28 | +1.31% | 527,529 |
| Aug 20, 2026 | $16.03 | $16.13 | $15.98 | $16.07 | +0.06% | 407,774 |
| Aug 19, 2026 | $15.97 | $16.22 | $15.97 | $16.06 | +0.56% | 423,642 |
| Aug 18, 2026 | $16.04 | $16.13 | $15.97 | $15.97 | -1.11% | 689,690 |
| Aug 17, 2026 | $16.12 | $16.21 | $16.07 | $16.15 | 0.00% | 542,690 |
| Aug 14, 2026 | $16.48 | $16.49 | $16.14 | $16.15 | -0.62% | 688,736 |
| Aug 13, 2026 | $16.21 | $16.27 | $16.07 | $16.25 | +0.81% | 1,010,124 |
| Aug 12, 2026 | $16.12 | $16.19 | $15.89 | $16.12 | -0.25% | 785,045 |
| Aug 11, 2026 | $16.36 | $16.36 | $16.16 | $16.16 | -1.70% | 624,938 |
| Aug 10, 2026 | $16.35 | $16.45 | $16.33 | $16.44 | -0.12% | 1,260,642 |
| Aug 7, 2026 | $16.31 | $16.62 | $16.24 | $16.46 | -0.66% | 609,807 |
| Aug 6, 2026 | $16.59 | $16.68 | $16.38 | $16.57 | -0.66% | 409,120 |
| Aug 5, 2026 | $17.00 | $17.02 | $16.60 | $16.68 | +0.79% | 852,714 |
| Aug 4, 2026 | $16.41 | $16.62 | $16.33 | $16.55 | -1.25% | 934,728 |
| Aug 3, 2026 | $16.94 | $17.07 | $16.69 | $16.76 | -1.06% | 872,746 |
| Jul 31, 2026 | $16.81 | $17.19 | $16.59 | $16.94 | -2.70% | 1,292,737 |
| Jul 30, 2026 | $17.45 | $17.48 | $17.30 | $17.41 | -1.30% | 852,699 |
| Jul 29, 2026 | $17.53 | $17.75 | $17.49 | $17.64 | +1.15% | 831,308 |
| Jul 28, 2026 | $16.88 | $17.47 | $16.88 | $17.44 | +4.18% | 648,326 |
| Jul 27, 2026 | $16.57 | $16.79 | $16.54 | $16.74 | +2.76% | 554,310 |
| Jul 24, 2026 | $16.22 | $16.39 | $16.20 | $16.29 | +1.56% | 707,897 |
| Jul 23, 2026 | $16.11 | $16.28 | $15.99 | $16.04 | -0.31% | 727,690 |
| Jul 22, 2026 | $16.49 | $16.49 | $16.09 | $16.09 | -2.13% | 716,471 |
| Jul 21, 2026 | $16.53 | $16.57 | $16.37 | $16.44 | -1.02% | 578,198 |
| Jul 20, 2026 | $16.79 | $16.82 | $16.61 | $16.61 | -1.83% | 485,409 |
| Jul 17, 2026 | $16.84 | $16.93 | $16.75 | $16.92 | +0.18% | 658,457 |
| Jul 16, 2026 | $16.76 | $16.93 | $16.73 | $16.89 | +2.24% | 648,771 |
| Jul 15, 2026 | $16.64 | $16.73 | $16.50 | $16.52 | -0.30% | 1,084,828 |
| Jul 14, 2026 | $17.02 | $17.29 | $16.34 | $16.57 | -5.91% | 3,037,390 |
| Jul 13, 2026 | $17.35 | $17.66 | $17.32 | $17.61 | +4.14% | 901,433 |
| Jul 10, 2026 | $17.06 | $17.12 | $16.90 | $16.91 | +0.18% | 485,355 |
| Jul 9, 2026 | $16.67 | $16.98 | $16.64 | $16.88 | 0.00% | 639,250 |
| Jul 8, 2026 | $16.95 | $16.99 | $16.77 | $16.88 | +0.12% | 572,205 |
| Jul 7, 2026 | $16.88 | $17.01 | $16.82 | $16.86 | +1.93% | 585,345 |
| Jul 6, 2026 | $16.47 | $16.64 | $16.38 | $16.54 | -1.02% | 832,545 |
| Jul 2, 2026 | $16.51 | $16.74 | $16.47 | $16.71 | +1.95% | 836,774 |
| Jul 1, 2026 | $16.15 | $16.51 | $16.13 | $16.39 | +3.15% | 1,074,121 |
| Jun 30, 2026 | $15.72 | $15.91 | $15.72 | $15.89 | +1.92% | 777,424 |
| Jun 29, 2026 | $15.76 | $15.78 | $15.57 | $15.59 | +0.32% | 595,958 |
| Jun 26, 2026 | $15.20 | $15.55 | $15.19 | $15.54 | +2.71% | 616,087 |
| Jun 25, 2026 | $15.16 | $15.29 | $15.13 | $15.13 | +0.46% | 626,304 |
| Jun 24, 2026 | $14.96 | $15.14 | $14.96 | $15.06 | +0.47% | 486,604 |
| Jun 23, 2026 | $14.99 | $15.07 | $14.93 | $14.99 | +0.47% | 753,609 |
| Jun 22, 2026 | $14.97 | $15.05 | $14.92 | $14.92 | +0.27% | 704,471 |
| Jun 18, 2026 | $14.88 | $14.95 | $14.79 | $14.88 | -1.98% | 1,017,824 |
| Jun 17, 2026 | $15.28 | $15.38 | $15.15 | $15.18 | -0.72% | 826,846 |
| Jun 16, 2026 | $15.20 | $15.31 | $15.05 | $15.29 | +0.26% | 777,812 |
| Jun 15, 2026 | $15.46 | $15.51 | $15.20 | $15.25 | -1.04% | 604,617 |
| Jun 12, 2026 | $15.31 | $15.42 | $15.16 | $15.41 | +0.52% | 777,727 |
| Jun 11, 2026 | $15.34 | $15.48 | $15.15 | $15.33 | -0.07% | 1,150,223 |
| Jun 10, 2026 | $15.17 | $15.45 | $15.09 | $15.34 | -0.90% | 1,007,065 |
| Jun 9, 2026 | $15.49 | $15.54 | $15.39 | $15.48 | +0.19% | 825,501 |
| Jun 8, 2026 | $15.38 | $15.53 | $15.33 | $15.45 | -0.71% | 691,956 |
| Jun 5, 2026 | $15.61 | $15.64 | $15.47 | $15.56 | +1.70% | 856,857 |
| Jun 4, 2026 | $15.33 | $15.48 | $15.29 | $15.30 | +2.00% | 639,232 |
| Jun 3, 2026 | $15.15 | $15.16 | $14.80 | $15.00 | -1.25% | 886,380 |
| Jun 2, 2026 | $15.19 | $15.30 | $15.13 | $15.19 | -0.52% | 1,021,290 |
| Jun 1, 2026 | $15.01 | $15.32 | $14.96 | $15.27 | +3.04% | 961,424 |
| May 29, 2026 | $14.72 | $15.06 | $14.69 | $14.82 | -1.27% | 1,210,412 |
| May 28, 2026 | $15.02 | $15.13 | $14.95 | $15.01 | -0.66% | 1,031,507 |
| May 27, 2026 | $14.97 | $15.12 | $14.92 | $15.11 | -0.59% | 1,000,966 |
| May 26, 2026 | $15.20 | $15.27 | $15.05 | $15.20 | +0.07% | 992,589 |
| May 22, 2026 | $15.04 | $15.24 | $15.04 | $15.19 | +0.40% | 990,152 |
| May 21, 2026 | $15.06 | $15.17 | $14.99 | $15.13 | -0.20% | 540,285 |
| May 20, 2026 | $14.99 | $15.20 | $14.93 | $15.16 | +0.20% | 685,987 |
| May 19, 2026 | $15.32 | $15.36 | $15.13 | $15.13 | -1.05% | 675,987 |
| May 18, 2026 | $14.87 | $15.31 | $14.87 | $15.29 | +4.94% | 972,789 |
| May 15, 2026 | $14.57 | $14.64 | $14.51 | $14.57 | -0.88% | 588,563 |
| May 14, 2026 | $14.80 | $14.89 | $14.69 | $14.70 | +0.20% | 891,029 |
| May 13, 2026 | $14.63 | $14.70 | $14.47 | $14.67 | -0.41% | 685,425 |
| May 12, 2026 | $14.64 | $14.78 | $14.53 | $14.73 | +0.20% | 784,951 |
| May 11, 2026 | $14.81 | $14.83 | $14.67 | $14.70 | -1.08% | 662,984 |
| May 8, 2026 | $14.95 | $14.95 | $14.77 | $14.86 | -1.39% | 932,445 |
| May 7, 2026 | $14.99 | $15.22 | $14.97 | $15.07 | -0.99% | 1,631,074 |
| May 6, 2026 | $15.47 | $15.48 | $15.16 | $15.22 | +0.46% | 1,651,699 |
| May 5, 2026 | $15.10 | $15.25 | $15.01 | $15.15 | +1.75% | 1,544,564 |
| May 4, 2026 | $15.03 | $15.05 | $14.82 | $14.89 | -1.26% | 673,456 |
| May 1, 2026 | $14.97 | $15.24 | $14.90 | $15.08 | +2.72% | 1,512,517 |
| Apr 30, 2026 | $14.63 | $14.73 | $14.51 | $14.68 | +1.59% | 1,018,433 |
| Apr 29, 2026 | $14.49 | $14.58 | $14.42 | $14.45 | +0.07% | 1,062,051 |
| Apr 28, 2026 | $14.45 | $14.53 | $14.41 | $14.44 | -0.82% | 477,655 |
| Apr 27, 2026 | $14.52 | $14.61 | $14.49 | $14.56 | +0.62% | 717,225 |
| Apr 24, 2026 | $14.56 | $14.57 | $14.39 | $14.47 | +0.21% | 1,193,083 |
| Apr 23, 2026 | $14.65 | $14.67 | $14.34 | $14.44 | -2.10% | 940,474 |
| Apr 22, 2026 | $14.74 | $14.87 | $14.71 | $14.75 | +0.68% | 901,123 |
| Apr 21, 2026 | $14.72 | $14.86 | $14.65 | $14.65 | -0.07% | 1,357,464 |
| Apr 20, 2026 | $14.55 | $14.68 | $14.51 | $14.66 | 0.00% | 1,375,823 |
| Apr 17, 2026 | $14.70 | $14.75 | $14.58 | $14.66 | +0.41% | 1,293,958 |
| Apr 16, 2026 | $14.54 | $14.63 | $14.49 | $14.60 | +2.82% | 1,570,454 |
| Apr 15, 2026 | $14.02 | $14.25 | $14.02 | $14.20 | +1.79% | 1,039,573 |
| Apr 14, 2026 | $13.78 | $13.98 | $13.76 | $13.95 | +1.45% | 1,433,143 |
| Apr 13, 2026 | $13.43 | $13.77 | $13.40 | $13.75 | +2.77% | 992,143 |
| Apr 10, 2026 | $13.60 | $13.61 | $13.36 | $13.38 | -1.40% | 811,365 |
| Apr 9, 2026 | $13.62 | $13.62 | $13.41 | $13.57 | +0.89% | 1,318,326 |
| Apr 8, 2026 | $13.79 | $13.81 | $13.42 | $13.45 | +0.45% | 1,310,359 |
| Apr 7, 2026 | $13.59 | $13.61 | $13.36 | $13.39 | +0.45% | 1,397,878 |
| Apr 6, 2026 | $13.30 | $13.35 | $13.22 | $13.33 | +0.15% | 490,573 |
| Apr 2, 2026 | $13.17 | $13.37 | $13.12 | $13.31 | +1.29% | 1,000,069 |
| Apr 1, 2026 | $13.15 | $13.19 | $12.94 | $13.14 | +0.08% | 917,226 |
| Mar 31, 2026 | $13.11 | $13.26 | $12.98 | $13.13 | +2.34% | 1,162,705 |
| Mar 30, 2026 | $12.72 | $12.91 | $12.65 | $12.83 | +1.91% | 1,251,278 |
| Mar 27, 2026 | $12.76 | $12.76 | $12.58 | $12.59 | -1.33% | 1,377,046 |
| Mar 26, 2026 | $12.80 | $12.94 | $12.76 | $12.76 | -0.39% | 955,385 |
| Mar 25, 2026 | $12.69 | $12.85 | $12.62 | $12.81 | +0.55% | 1,411,096 |
| Mar 24, 2026 | $12.75 | $12.81 | $12.67 | $12.74 | -0.62% | 1,467,926 |
| Mar 23, 2026 | $12.90 | $12.99 | $12.67 | $12.82 | +0.63% | 1,810,419 |
| Mar 20, 2026 | $12.86 | $12.86 | $12.69 | $12.74 | -3.19% | 1,706,319 |
| Mar 19, 2026 | $13.07 | $13.24 | $13.06 | $13.16 | +0.30% | 1,020,267 |
| Mar 18, 2026 | $13.40 | $13.49 | $13.12 | $13.12 | -1.13% | 992,473 |
| Mar 17, 2026 | $13.25 | $13.38 | $13.25 | $13.27 | +0.38% | 937,716 |
| Mar 16, 2026 | $13.09 | $13.26 | $13.05 | $13.22 | +1.15% | 1,091,916 |
| Mar 13, 2026 | $13.04 | $13.16 | $13.02 | $13.07 | +0.08% | 1,004,737 |
| Mar 12, 2026 | $13.18 | $13.30 | $13.02 | $13.06 | -0.61% | 1,243,964 |
| Mar 11, 2026 | $13.23 | $13.29 | $13.05 | $13.14 | +0.38% | 1,290,104 |
| Mar 10, 2026 | $13.42 | $13.44 | $13.03 | $13.09 | -0.68% | 1,544,639 |
| Mar 9, 2026 | $13.17 | $13.20 | $13.05 | $13.18 | +0.46% | 1,340,615 |
| Mar 6, 2026 | $12.89 | $13.12 | $12.86 | $13.12 | +0.54% | 975,095 |
| Mar 5, 2026 | $13.02 | $13.15 | $12.94 | $13.05 | -0.38% | 1,001,886 |
| Mar 4, 2026 | $12.88 | $13.11 | $12.87 | $13.10 | +1.71% | 1,013,986 |
| Mar 3, 2026 | $12.61 | $12.96 | $12.55 | $12.88 | +0.47% | 1,021,414 |
| Mar 2, 2026 | $12.70 | $12.87 | $12.66 | $12.82 | -0.62% | 1,155,441 |
| Feb 27, 2026 | $12.78 | $13.10 | $12.75 | $12.90 | -0.92% | 1,811,318 |
| Feb 26, 2026 | $12.89 | $13.03 | $12.85 | $13.02 | +1.48% | 1,310,013 |
| Feb 25, 2026 | $12.73 | $12.86 | $12.67 | $12.83 | +1.42% | 672,597 |
| Feb 24, 2026 | $12.59 | $12.77 | $12.57 | $12.65 | +1.44% | 1,027,609 |
| Feb 23, 2026 | $12.55 | $12.61 | $12.45 | $12.47 | -1.11% | 1,071,053 |
| Feb 20, 2026 | $12.53 | $12.63 | $12.49 | $12.61 | +1.12% | 729,135 |
| Feb 19, 2026 | $12.46 | $12.52 | $12.41 | $12.47 | -0.95% | 1,161,535 |
| Feb 18, 2026 | $12.57 | $12.69 | $12.54 | $12.59 | -0.24% | 947,240 |
| Feb 17, 2026 | $12.55 | $12.63 | $12.42 | $12.62 | +0.48% | 946,610 |
| Feb 13, 2026 | $12.45 | $12.56 | $12.36 | $12.56 | +1.62% | 1,307,707 |
| Feb 12, 2026 | $12.53 | $12.60 | $12.23 | $12.36 | +1.73% | 1,471,063 |
| Feb 11, 2026 | $12.12 | $12.22 | $12.03 | $12.15 | -1.46% | 1,227,834 |
| Feb 10, 2026 | $12.30 | $12.48 | $12.30 | $12.33 | +0.74% | 1,275,432 |
| Feb 9, 2026 | $12.31 | $12.35 | $12.13 | $12.24 | -0.16% | 1,137,252 |
| Feb 6, 2026 | $12.12 | $12.28 | $12.07 | $12.26 | +1.66% | 1,204,669 |
| Feb 5, 2026 | $12.18 | $12.25 | $12.03 | $12.06 | -1.79% | 1,631,540 |
| Feb 4, 2026 | $12.12 | $12.35 | $12.02 | $12.28 | +0.41% | 2,311,213 |
| Feb 3, 2026 | $12.47 | $12.53 | $12.12 | $12.23 | -7.56% | 2,598,582 |
| Feb 2, 2026 | $13.11 | $13.25 | $13.04 | $13.23 | +0.53% | 1,175,914 |
| Jan 30, 2026 | $13.18 | $13.21 | $13.00 | $13.16 | +0.38% | 1,257,411 |
| Jan 29, 2026 | $13.07 | $13.13 | $12.94 | $13.11 | +0.77% | 1,274,400 |
| Jan 28, 2026 | $13.13 | $13.30 | $13.00 | $13.01 | +0.31% | 1,388,651 |
| Jan 27, 2026 | $13.07 | $13.10 | $12.86 | $12.97 | -1.37% | 1,067,899 |
| Jan 26, 2026 | $13.21 | $13.27 | $13.12 | $13.15 | -0.08% | 1,028,728 |
| Jan 23, 2026 | $13.06 | $13.18 | $12.97 | $13.16 | +1.78% | 934,737 |
| Jan 22, 2026 | $12.79 | $13.00 | $12.79 | $12.93 | +1.57% | 974,515 |
| Jan 21, 2026 | $12.77 | $12.81 | $12.64 | $12.73 | +2.41% | 1,092,823 |
| Jan 20, 2026 | $12.56 | $12.65 | $12.42 | $12.43 | -0.24% | 1,020,956 |
| Jan 16, 2026 | $12.63 | $12.64 | $12.46 | $12.46 | -3.49% | 1,259,332 |
| Jan 15, 2026 | $13.25 | $13.30 | $12.90 | $12.91 | -0.62% | 961,534 |
| Jan 14, 2026 | $13.40 | $13.46 | $12.94 | $12.99 | -9.73% | 2,815,090 |
| Jan 13, 2026 | $14.76 | $14.84 | $14.34 | $14.39 | +0.14% | 841,895 |
| Jan 12, 2026 | $14.43 | $14.45 | $14.35 | $14.37 | +0.91% | 529,293 |
| Jan 9, 2026 | $14.19 | $14.25 | $14.14 | $14.24 | +0.14% | 577,970 |
| Jan 8, 2026 | $14.03 | $14.24 | $14.03 | $14.22 | +0.64% | 550,840 |
| Jan 7, 2026 | $14.26 | $14.32 | $14.13 | $14.13 | -0.21% | 685,433 |
| Jan 6, 2026 | $14.02 | $14.19 | $14.02 | $14.16 | +0.57% | 605,136 |
| Jan 5, 2026 | $13.87 | $14.15 | $13.81 | $14.08 | +2.77% | 1,049,951 |
| Jan 2, 2026 | $13.77 | $13.77 | $13.55 | $13.70 | -2.42% | 809,192 |
| Dec 31, 2025 | $14.07 | $14.08 | $14.02 | $14.04 | -0.57% | 289,265 |
| Dec 30, 2025 | $14.10 | $14.16 | $14.09 | $14.12 | +0.21% | 446,176 |
| Dec 29, 2025 | $14.18 | $14.21 | $14.05 | $14.09 | -0.77% | 546,109 |
| Dec 26, 2025 | $14.19 | $14.23 | $14.15 | $14.20 | +0.21% | 289,243 |
| Dec 24, 2025 | $14.17 | $14.20 | $14.16 | $14.17 | +0.35% | 143,856 |
| Dec 23, 2025 | $14.14 | $14.16 | $14.10 | $14.12 | +0.14% | 421,045 |
| Dec 22, 2025 | $14.03 | $14.16 | $14.00 | $14.10 | +0.21% | 494,703 |
| Dec 19, 2025 | $14.08 | $14.15 | $14.04 | $14.07 | -0.21% | 957,750 |
| Dec 18, 2025 | $14.04 | $14.17 | $14.03 | $14.10 | +0.36% | 722,348 |
| Dec 17, 2025 | $13.94 | $14.10 | $13.94 | $14.05 | +0.79% | 694,680 |
| Dec 16, 2025 | $13.91 | $13.98 | $13.87 | $13.94 | -0.36% | 681,551 |
| Dec 15, 2025 | $14.10 | $14.14 | $13.90 | $13.99 | +0.29% | 870,404 |
| Dec 12, 2025 | $13.90 | $13.99 | $13.86 | $13.95 | +0.07% | 631,088 |
| Dec 11, 2025 | $13.95 | $14.06 | $13.91 | $13.94 | +1.75% | 1,200,054 |
| Dec 10, 2025 | $13.63 | $13.73 | $13.57 | $13.70 | +3.01% | 1,005,664 |
| Dec 9, 2025 | $13.27 | $13.36 | $13.25 | $13.30 | +1.84% | 717,019 |
| Dec 8, 2025 | $13.17 | $13.19 | $13.03 | $13.06 | -0.99% | 684,112 |
| Dec 5, 2025 | $13.26 | $13.36 | $13.18 | $13.19 | -0.60% | 580,856 |
| Dec 4, 2025 | $13.27 | $13.36 | $13.25 | $13.27 | +0.91% | 873,515 |
| Dec 3, 2025 | $13.21 | $13.26 | $13.13 | $13.15 | +0.54% | 821,993 |
| Dec 2, 2025 | $13.07 | $13.16 | $13.05 | $13.08 | -0.15% | 758,082 |
| Dec 1, 2025 | $13.10 | $13.19 | $13.07 | $13.10 | -0.53% | 801,992 |
| Nov 28, 2025 | $13.09 | $13.20 | $13.07 | $13.17 | +1.00% | 372,979 |
| Nov 26, 2025 | $12.98 | $13.07 | $12.96 | $13.04 | +0.23% | 517,806 |
| Nov 25, 2025 | $13.00 | $13.08 | $12.95 | $13.01 | -0.91% | 1,003,315 |
| Nov 24, 2025 | $13.11 | $13.17 | $13.03 | $13.13 | +0.38% | 1,744,739 |
| Nov 21, 2025 | $13.10 | $13.16 | $13.01 | $13.08 | +1.71% | 756,507 |
| Nov 20, 2025 | $13.03 | $13.05 | $12.85 | $12.86 | -1.23% | 685,340 |
| Nov 19, 2025 | $13.11 | $13.17 | $12.98 | $13.02 | -1.21% | 506,574 |
| Nov 18, 2025 | $13.12 | $13.19 | $13.08 | $13.18 | -0.08% | 839,554 |
| Nov 17, 2025 | $13.34 | $13.37 | $13.16 | $13.19 | -0.08% | 1,019,191 |
| Nov 14, 2025 | $13.20 | $13.27 | $13.14 | $13.20 | -0.75% | 620,093 |
| Nov 13, 2025 | $13.29 | $13.39 | $13.29 | $13.30 | +0.53% | 588,112 |
| Nov 12, 2025 | $13.11 | $13.30 | $13.11 | $13.23 | -0.53% | 515,153 |
| Nov 11, 2025 | $13.28 | $13.36 | $13.27 | $13.30 | +1.60% | 625,776 |
| Nov 10, 2025 | $13.01 | $13.10 | $12.93 | $13.09 | +0.23% | 720,438 |
| Nov 7, 2025 | $12.91 | $13.07 | $12.88 | $13.06 | -0.31% | 920,421 |
| Nov 6, 2025 | $13.17 | $13.26 | $13.07 | $13.10 | -4.31% | 997,939 |
| Nov 5, 2025 | $13.69 | $13.82 | $13.68 | $13.69 | +0.07% | 753,937 |
| Nov 4, 2025 | $13.69 | $13.73 | $13.63 | $13.68 | -0.36% | 647,698 |
| Nov 3, 2025 | $13.89 | $13.89 | $13.72 | $13.73 | -1.29% | 703,738 |
| Oct 31, 2025 | $13.92 | $13.96 | $13.84 | $13.91 | -1.00% | 603,067 |
| Oct 30, 2025 | $14.01 | $14.17 | $13.99 | $14.05 | -1.20% | 956,933 |
| Oct 29, 2025 | $14.48 | $14.49 | $14.22 | $14.22 | -2.74% | 823,670 |
| Oct 28, 2025 | $14.65 | $14.75 | $14.61 | $14.62 | -1.02% | 489,348 |
| Oct 27, 2025 | $14.93 | $14.95 | $14.73 | $14.77 | -1.14% | 804,612 |
| Oct 24, 2025 | $15.05 | $15.06 | $14.94 | $14.94 | +0.61% | 528,011 |
| Oct 23, 2025 | $14.85 | $14.90 | $14.78 | $14.85 | -0.40% | 380,036 |
| Oct 22, 2025 | $14.81 | $14.94 | $14.80 | $14.91 | +0.40% | 667,450 |
| Oct 21, 2025 | $14.76 | $14.90 | $14.76 | $14.85 | +1.64% | 910,071 |
| Oct 20, 2025 | $14.70 | $14.76 | $14.58 | $14.61 | – | 656,070 |
Seasonality
PSO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.7% | -0.0% | 2.6% | 1.4% | -0.6% | 3.1% | 1.9% | -0.7% | -3.5% | 3.0% | 4.8% | 2.2% |
| Months up | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 1 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -6.3% | -2.0% | 3.6% | 11.8% | 1.0% | 7.2% | 6.6% | -1.5% | -3.1% | 8.2% | ||
| 2025 | 3.4% | 3.5% | -6.0% | 1.5% | -1.8% | -6.4% | -4.7% | 3.0% | -2.8% | -1.8% | -5.3% | 6.6% |
| 2024 | -0.6% | -0.3% | 9.7% | -7.4% | -0.9% | 3.4% | 8.3% | 3.5% | -2.2% | 7.6% | 7.1% | 3.1% |
| 2023 | 0.3% | -2.8% | -3.1% | 5.6% | -10.8% | 6.4% | 5.2% | -3.4% | -0.3% | 9.5% | 2.7% | 3.7% |
| 2022 | 1.2% | 4.0% | 14.9% | -2.8% | -0.7% | -4.2% | 0.4% | 9.2% | -4.9% | 16.4% | 8.0% | -6.2% |
| 2021 | 20.4% | -5.2% | 3.8% | 7.6% | 1.6% | -0.6% | 4.7% | -12.2% | -8.7% | -14.4% | -2.8% | 4.3% |
| 2020 | -12.0% | -3.0% | -1.4% | -14.9% | -1.0% | 24.7% | -3.2% | 7.5% | -4.6% | -6.0% | 28.9% | 6.6% |
| 2019 | -0.5% | -4.5% | -3.3% | 0.3% | -8.4% | 4.3% | 1.7% | -3.5% | -10.4% | -2.7% | -5.0% | 0.8% |
| 2018 | -0.5% | 2.3% | 5.4% | 10.2% | 4.9% | -3.2% | 4.1% | -1.4% | -2.6% | -1.0% | 7.6% | -2.7% |
| 2017 | -22.5% | 7.6% | 1.8% | 1.8% | 10.4% | -0.9% | -4.1% | -8.5% | 4.4% | 14.0% | 2.4% | 3.4% |