Pearson plc (ETR:PES)
Germany · Delayed Price · Currency is EUR 11.28
-0.71 (-5.92%)
Nov 7, 2025, 5:35 PM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.29 | 11.30 | 11.28 | 11.28 | 11.28 | -5.92% | 91 |
| Nov 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Nov 5, 2025 | 12.02 | 12.02 | 11.99 | 11.99 | 11.99 | 0.33% | 5 |
| Nov 4, 2025 | 12.01 | 12.01 | 11.95 | 11.95 | 11.95 | -1.81% | 5 |
| Nov 3, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.66% | 6 |
| Oct 31, 2025 | 12.18 | 12.18 | 12.09 | 12.09 | 12.09 | -1.06% | 2 |
| Oct 30, 2025 | 12.23 | 12.28 | 12.22 | 12.22 | 12.22 | -1.05% | 1,082 |
| Oct 29, 2025 | 12.45 | 12.45 | 12.35 | 12.35 | 12.35 | -2.14% | 4 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.62 | 12.62 | 12.62 | -0.71% | 2 |
| Oct 27, 2025 | 13.07 | 13.07 | 12.71 | 12.71 | 12.71 | -1.55% | 356 |
| Oct 24, 2025 | 13.01 | 13.01 | 12.91 | 12.91 | 12.91 | 0.47% | 3 |
| Oct 23, 2025 | 12.82 | 12.87 | 12.82 | 12.85 | 12.85 | -0.23% | 2 |
| Oct 22, 2025 | 12.75 | 12.93 | 12.75 | 12.88 | 12.88 | 0.31% | 5 |
| Oct 21, 2025 | 12.80 | 12.84 | 12.78 | 12.84 | 12.84 | 1.90% | 503 |
| Oct 20, 2025 | 12.57 | 12.60 | 12.57 | 12.60 | 12.60 | - | 5 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 16, 2025 | 12.71 | 12.71 | 12.48 | 12.60 | 12.60 | 0.48% | 170 |
| Oct 15, 2025 | 12.38 | 12.54 | 12.38 | 12.54 | 12.54 | 2.62% | 16 |
| Oct 14, 2025 | 12.25 | 12.25 | 12.22 | 12.22 | 12.22 | 0.41% | 23 |
| Oct 13, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.81% | 8 |
| Oct 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.24% | 8 |
| Oct 9, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.14% | 2,000 |
| Oct 8, 2025 | 12.25 | 12.26 | 12.25 | 12.26 | 12.26 | 1.32% | 2,000 |
| Oct 7, 2025 | 12.12 | 12.12 | 12.03 | 12.10 | 12.10 | -0.66% | 352 |
| Oct 6, 2025 | 12.28 | 12.28 | 12.18 | 12.18 | 12.18 | - | 473 |
| Oct 3, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.16% | 1,350 |
| Oct 2, 2025 | 12.14 | 12.16 | 12.14 | 12.16 | 12.16 | 0.08% | 1,350 |
| Oct 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.25% | 645 |
| Sep 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% | 645 |
| Sep 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.75% | 645 |
| 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 |