Pearson plc (FRA:PES)
Germany · Delayed Price · Currency is EUR 12.12
+0.04 (0.33%)
Last updated: Sep 30, 2025, 5:35 PM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.59% | 300 |
| Sep 26, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.13% | 300 |
| Sep 25, 2025 | 11.77 | 11.85 | 11.77 | 11.85 | 11.85 | 0.25% | 300 |
| Sep 24, 2025 | 11.68 | 11.82 | 11.68 | 11.82 | 11.82 | -1.13% | 300 |
| Sep 23, 2025 | 11.87 | 11.96 | 11.87 | 11.96 | 11.96 | -0.08% | 300 |
| Sep 22, 2025 | 11.94 | 11.97 | 11.94 | 11.97 | 11.97 | 0.42% | 300 |
| Sep 19, 2025 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | -0.50% | 300 |
| Sep 18, 2025 | 11.89 | 11.98 | 11.89 | 11.98 | 11.98 | 1.83% | 300 |
| Sep 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.88% | 300 |
| Sep 16, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.87 | -1.17% | 300 |
| Sep 15, 2025 | 12.09 | 12.09 | 12.01 | 12.01 | 12.01 | -1.32% | 300 |
| Sep 12, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 2.10% | 300 |
| Sep 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% | 300 |
| Sep 10, 2025 | 12.15 | 12.37 | 11.96 | 11.96 | 11.96 | -1.56% | 300 |
| Sep 9, 2025 | 12.03 | 12.16 | 12.03 | 12.15 | 12.15 | 0.58% | 300 |
| Sep 8, 2025 | 12.06 | 12.08 | 12.06 | 12.08 | 12.08 | -0.82% | 300 |
| Sep 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.91% | 300 |
| Sep 4, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.70% | 300 |
| Sep 3, 2025 | 12.43 | 12.43 | 12.15 | 12.15 | 12.15 | -2.99% | 420 |
| Sep 2, 2025 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | 0.60% | 2,383 |
| Sep 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.52% | 2,383 |
| Aug 29, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.52 | -0.99% | 2,383 |
| Aug 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.51% | 2,383 |
| Aug 27, 2025 | 12.55 | 12.71 | 12.55 | 12.71 | 12.71 | 1.28% | 2,383 |
| Aug 26, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.52% | 2,383 |
| Aug 25, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.43% | 2,383 |
| Aug 22, 2025 | 12.70 | 12.70 | 12.67 | 12.67 | 12.67 | 0.16% | 2,383 |
| Aug 21, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.16% | 2,383 |
| Aug 20, 2025 | 12.62 | 12.63 | 12.62 | 12.63 | 12.63 | 1.65% | 2,383 |
| Aug 19, 2025 | 12.49 | 12.49 | 12.42 | 12.42 | 12.42 | 0.69% | - |
| Aug 18, 2025 | 12.32 | 12.34 | 12.32 | 12.34 | 12.34 | 0.16% | 50 |
| Aug 15, 2025 | 12.36 | 12.36 | 12.32 | 12.32 | 12.32 | -0.32% | - |
| Aug 14, 2025 | 12.16 | 12.36 | 12.16 | 12.36 | 12.36 | 0.28% | - |
| Aug 13, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.23 | 0.16% | - |
| Aug 12, 2025 | 12.54 | 12.54 | 12.30 | 12.30 | 12.21 | -2.03% | - |
| Aug 11, 2025 | 12.51 | 12.56 | 12.51 | 12.56 | 12.46 | 1.41% | 2,383 |
| Aug 8, 2025 | 12.46 | 12.46 | 12.38 | 12.38 | 12.29 | -0.52% | - |
| Aug 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | -0.20% | - |
| Aug 6, 2025 | 12.94 | 12.94 | 12.47 | 12.47 | 12.38 | -3.37% | 50 |
| Aug 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.81 | -0.69% | - |
| Aug 4, 2025 | 12.93 | 13.00 | 12.92 | 13.00 | 12.90 | -0.65% | 663 |
| Aug 1, 2025 | 12.65 | 13.08 | 12.65 | 13.08 | 12.98 | 4.85% | - |
| Jul 31, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.38 | 0.85% | - |
| Jul 30, 2025 | 12.31 | 12.37 | 12.31 | 12.37 | 12.28 | 1.10% | - |
| Jul 29, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 0.20% | - |
| Jul 28, 2025 | 12.24 | 12.24 | 12.21 | 12.21 | 12.12 | 0.58% | - |
| Jul 25, 2025 | 12.09 | 12.14 | 12.09 | 12.14 | 12.05 | -0.74% | - |
| Jul 24, 2025 | 12.21 | 12.23 | 12.21 | 12.23 | 12.14 | -0.20% | - |
| Jul 23, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.17 | 0.29% | - |
| Jul 22, 2025 | 12.03 | 12.22 | 12.03 | 12.22 | 12.13 | 0.62% | - |