Pearson plc (FRA:PES)
Germany · Delayed Price · Currency is EUR 12.84
+0.24 (1.91%)
Last updated: Oct 21, 2025, 5:35 PM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.63% | - |
| Oct 21, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.64% | - |
| Oct 20, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.26% | - |
| Oct 17, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.76% | - |
| Oct 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.92% | - |
| Oct 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.74% | - |
| Oct 14, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.70% | - |
| Oct 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% | - |
| Oct 10, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.94% | - |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.62% | - |
| Oct 8, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% | - |
| Oct 7, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.66% | - |
| Oct 6, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.04% | - |
| Oct 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.21% | - |
| Oct 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.66% | - |
| Oct 1, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.04% | - |
| Sep 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.88% | - |
| Sep 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.59% | - |
| Sep 26, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.13% | - |
| Sep 25, 2025 | 11.77 | 11.85 | 11.77 | 11.85 | 11.85 | 0.25% | - |
| Sep 24, 2025 | 11.68 | 11.82 | 11.68 | 11.82 | 11.82 | -1.13% | - |
| Sep 23, 2025 | 11.87 | 11.96 | 11.87 | 11.96 | 11.96 | -0.08% | - |
| Sep 22, 2025 | 11.94 | 11.97 | 11.94 | 11.97 | 11.97 | 0.42% | - |
| Sep 19, 2025 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | -0.50% | - |
| Sep 18, 2025 | 11.89 | 11.98 | 11.89 | 11.98 | 11.98 | 1.83% | - |
| Sep 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.88% | - |
| Sep 16, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.87 | -1.17% | - |
| Sep 15, 2025 | 12.09 | 12.09 | 12.01 | 12.01 | 12.01 | -1.32% | - |
| Sep 12, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 2.10% | - |
| Sep 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% | - |
| Sep 10, 2025 | 12.15 | 12.37 | 11.96 | 11.96 | 11.96 | -1.56% | - |
| Sep 9, 2025 | 12.03 | 12.16 | 12.03 | 12.15 | 12.15 | 0.58% | - |
| Sep 8, 2025 | 12.06 | 12.08 | 12.06 | 12.08 | 12.08 | -0.82% | - |
| Sep 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.91% | - |
| 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% | - |
| Sep 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.52% | - |
| Aug 29, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.52 | -0.99% | - |
| Aug 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.51% | - |
| Aug 27, 2025 | 12.55 | 12.71 | 12.55 | 12.71 | 12.71 | 1.28% | - |
| Aug 26, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.52% | - |
| Aug 25, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.43% | - |
| Aug 22, 2025 | 12.70 | 12.70 | 12.67 | 12.67 | 12.67 | 0.16% | - |
| Aug 21, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.16% | - |
| Aug 20, 2025 | 12.62 | 12.63 | 12.62 | 12.63 | 12.63 | 1.65% | - |
| 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% | - |
| 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% | - |