Pearson plc (FRA:PES)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202512.8112.8112.8112.8112.811.63%-
Oct 21, 202512.6112.6112.6112.6112.61-1.64%-
Oct 20, 202512.8212.8212.8212.8212.823.26%-
Oct 17, 202512.4112.4112.4112.4112.41-0.76%-
Oct 16, 202512.5112.5112.5112.5112.511.92%-
Oct 15, 202512.2712.2712.2712.2712.271.74%-
Oct 14, 202512.0612.0612.0612.0612.06-0.70%-
Oct 13, 202512.1512.1512.1512.1512.150.50%-
Oct 10, 202512.0912.0912.0912.0912.09-0.94%-
Oct 9, 202512.2012.2012.2012.2012.200.62%-
Oct 8, 202512.1312.1312.1312.1312.130.50%-
Oct 7, 202512.0712.0712.0712.0712.07-0.66%-
Oct 6, 202512.1512.1512.1512.1512.150.04%-
Oct 3, 202512.1412.1412.1412.1412.140.21%-
Oct 2, 202512.1212.1212.1212.1212.120.66%-
Oct 1, 202512.0412.0412.0412.0412.04-0.04%-
Sep 30, 202512.0412.0412.0412.0412.040.88%-
Sep 29, 202511.9411.9411.9411.9411.940.59%-
Sep 26, 202511.8711.8711.8711.8711.870.13%-
Sep 25, 202511.7711.8511.7711.8511.850.25%-
Sep 24, 202511.6811.8211.6811.8211.82-1.13%-
Sep 23, 202511.8711.9611.8711.9611.96-0.08%-
Sep 22, 202511.9411.9711.9411.9711.970.42%-
Sep 19, 202511.9411.9411.9211.9211.92-0.50%-
Sep 18, 202511.8911.9811.8911.9811.981.83%-
Sep 17, 202511.7611.7611.7611.7611.76-0.88%-
Sep 16, 202511.9111.9111.8711.8711.87-1.17%-
Sep 15, 202512.0912.0912.0112.0112.01-1.32%-
Sep 12, 202512.1712.1712.1712.1712.172.10%-
Sep 11, 202511.9211.9211.9211.9211.92-0.33%-
Sep 10, 202512.1512.3711.9611.9611.96-1.56%-
Sep 9, 202512.0312.1612.0312.1512.150.58%-
Sep 8, 202512.0612.0812.0612.0812.08-0.82%-
Sep 5, 202512.1812.1812.1812.1812.180.91%-
Sep 4, 202512.0712.0712.0712.0712.07-0.70%300
Sep 3, 202512.4312.4312.1512.1512.15-2.99%420
Sep 2, 202512.5512.5512.5312.5312.530.60%-
Sep 1, 202512.4512.4512.4512.4512.45-0.52%-
Aug 29, 202512.5312.5312.5212.5212.52-0.99%-
Aug 28, 202512.6412.6412.6412.6412.64-0.51%-
Aug 27, 202512.5512.7112.5512.7112.711.28%-
Aug 26, 202512.5512.5512.5512.5512.55-0.52%-
Aug 25, 202512.6112.6112.6112.6112.61-0.43%-
Aug 22, 202512.7012.7012.6712.6712.670.16%-
Aug 21, 202512.6012.6512.6012.6512.650.16%-
Aug 20, 202512.6212.6312.6212.6312.631.65%-
Aug 19, 202512.4912.4912.4212.4212.420.69%-
Aug 18, 202512.3212.3412.3212.3412.340.16%-
Aug 15, 202512.3612.3612.3212.3212.32-0.32%-
Aug 14, 202512.1612.3612.1612.3612.360.28%-