Pearson plc (ETR:PES)
Germany · Delayed Price · Currency is EUR 12.08
+0.10 (0.79%)
Sep 29, 2025, 5:35 PM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% | 645 |
| Sep 25, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.84% | 645 |
| Sep 24, 2025 | 11.83 | 11.86 | 11.83 | 11.86 | 11.86 | - | 645 |
| Sep 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.00% | 1,513 |
| Sep 22, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% | 1,513 |
| Sep 19, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.99% | 1,513 |
| Sep 18, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.84% | 1,513 |
| Sep 17, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.59% | 1,513 |
| Sep 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.33% | 1,513 |
| Sep 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.90% | 1,513 |
| Sep 12, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.33% | 1,513 |
| Sep 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.41% | 1,513 |
| Sep 10, 2025 | 12.21 | 12.21 | 12.04 | 12.04 | 12.04 | -1.39% | 1,513 |
| Sep 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.74% | 9 |
| Sep 8, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% | - |
| Sep 5, 2025 | 12.12 | 12.12 | 12.09 | 12.09 | 12.09 | -1.47% | 9 |
| Sep 4, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.76% | 9 |
| Sep 3, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% | - |
| Sep 2, 2025 | 12.58 | 12.58 | 12.50 | 12.50 | 12.50 | -1.19% | 18 |
| Sep 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.12% | 9 |
| Aug 29, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.87% | 11 |
| Aug 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.94% | 11 |
| Aug 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.03% | 11 |
| Aug 26, 2025 | 12.78 | 12.78 | 12.61 | 12.61 | 12.61 | -0.55% | 11 |
| Aug 25, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.55% | 8 |
| Aug 22, 2025 | 12.82 | 12.82 | 12.75 | 12.75 | 12.75 | -0.08% | 8 |
| Aug 21, 2025 | 12.71 | 12.81 | 12.71 | 12.76 | 12.76 | 0.31% | 94 |
| Aug 20, 2025 | 12.67 | 12.72 | 12.67 | 12.72 | 12.72 | 0.79% | 12 |
| Aug 19, 2025 | 12.51 | 12.64 | 12.51 | 12.62 | 12.62 | 1.20% | 2,559 |
| Aug 18, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.73% | 29 |
| Aug 15, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.56% | 29 |
| Aug 14, 2025 | 12.41 | 12.45 | 12.41 | 12.45 | 12.45 | 0.40% | 418 |
| Aug 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 0.40% | - |
| Aug 12, 2025 | 12.37 | 12.37 | 12.35 | 12.35 | 12.25 | -1.59% | 30 |
| Aug 11, 2025 | 12.49 | 12.60 | 12.47 | 12.55 | 12.46 | 0.88% | 4,770 |
| Aug 8, 2025 | 12.30 | 12.44 | 12.30 | 12.44 | 12.35 | -1.03% | 3,493 |
| Aug 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.48 | -3.08% | - |
| Aug 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.88 | - | - |
| Aug 5, 2025 | 13.01 | 13.09 | 12.93 | 12.97 | 12.87 | -0.23% | 17,940 |
| Aug 4, 2025 | 13.07 | 13.07 | 12.99 | 13.00 | 12.91 | -0.76% | 13,997 |
| Aug 1, 2025 | 12.98 | 13.15 | 12.98 | 13.10 | 13.00 | 4.97% | 13,844 |
| Jul 31, 2025 | 12.50 | 12.55 | 12.48 | 12.48 | 12.39 | 0.40% | 13,355 |
| Jul 30, 2025 | 12.49 | 12.52 | 12.43 | 12.43 | 12.33 | 0.81% | 1,459 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.33 | 12.33 | 12.24 | 0.57% | 840 |
| Jul 28, 2025 | 12.27 | 12.27 | 12.22 | 12.26 | 12.17 | 0.57% | 5,194 |
| Jul 25, 2025 | 12.15 | 12.19 | 12.15 | 12.19 | 12.10 | 0.16% | 3,235 |
| Jul 24, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | -0.98% | - |
| Jul 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.20 | 0.49% | - |
| Jul 22, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.14 | 0.58% | - |
| Jul 21, 2025 | 12.17 | 12.17 | 12.16 | 12.16 | 12.07 | -0.49% | 3,518 |