Pearson plc (ETR:PES)
Germany · Delayed Price · Currency is EUR 12.74
+0.14 (1.07%)
Aug 27, 2025, 5:35 PM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | -0.65% | - |
| Jul 17, 2025 | 12.25 | 12.35 | 12.25 | 12.30 | 12.21 | 1.07% | 2,611 |
| Jul 16, 2025 | 12.33 | 12.33 | 12.17 | 12.17 | 12.08 | -0.73% | 501 |
| Jul 15, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.17 | 0.08% | - |
| Jul 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.16 | -0.24% | - |
| Jul 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.19 | -0.81% | - |
| Jul 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.28 | 0.49% | - |
| Jul 9, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.23 | -1.20% | - |
| Jul 8, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.37 | -0.56% | - |
| Jul 7, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.44 | -0.79% | - |
| Jul 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.56 | - | - |
| Jul 3, 2025 | 12.65 | 12.68 | 12.64 | 12.64 | 12.55 | 1.44% | 2,700 |
| Jul 2, 2025 | 12.42 | 12.46 | 12.42 | 12.46 | 12.37 | -2.50% | 500 |
| Jul 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.69 | 1.19% | - |
| Jun 30, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.54 | -0.63% | - |
| Jun 27, 2025 | 12.74 | 12.74 | 12.71 | 12.71 | 12.61 | 1.68% | 250 |
| Jun 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | 0.64% | - |
| Jun 25, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.33 | -1.11% | - |
| Jun 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.47 | 0.08% | - |
| Jun 23, 2025 | 12.57 | 12.57 | 12.50 | 12.55 | 12.45 | -1.41% | 846 |
| Jun 20, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.64 | 0.63% | 5,100 |
| Jun 19, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | -0.08% | - |
| Jun 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.56 | 0.80% | - |