Pearson plc (FRA:PES)
Germany · Delayed Price · Currency is EUR 12.21
+0.10 (0.78%)
Last updated: Sep 9, 2025, 5:35 PM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.21 | 12.21 | 12.04 | 12.04 | - | -1.43% | 1,513 |
| Sep 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | 0.78% | 9 |
| Sep 8, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | 0.25% | 9 |
| Sep 5, 2025 | 12.12 | 12.12 | 12.09 | 12.09 | - | -1.51% | 9 |
| Sep 4, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | - | -1.80% | 9 |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Sep 2, 2025 | 12.58 | 12.58 | 12.50 | 12.50 | - | -1.23% | 9 |
| Sep 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1.16% | 9 |
| Aug 29, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | -0.87% | 11 |
| Aug 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | -0.98% | 11 |
| Aug 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | 1.07% | 11 |
| Aug 26, 2025 | 12.78 | 12.78 | 12.61 | 12.61 | - | -0.59% | 11 |
| Aug 25, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | -0.55% | 8 |
| Aug 22, 2025 | 12.82 | 12.82 | 12.75 | 12.75 | - | -0.04% | 8 |
| Aug 21, 2025 | 12.71 | 12.81 | 12.71 | 12.76 | - | 0.28% | 94 |
| Aug 20, 2025 | 12.67 | 12.72 | 12.67 | 12.72 | - | 0.79% | 12 |
| Aug 19, 2025 | 12.51 | 12.64 | 12.51 | 12.62 | - | 1.24% | 2,559 |
| Aug 18, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | - | 0.69% | 29 |
| Aug 15, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | -0.12% | 29 |
| Aug 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 418 |
| Aug 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 0.41% | 30 |
| Aug 12, 2025 | 12.37 | 12.37 | 12.35 | 12.35 | - | -1.63% | 30 |
| Aug 11, 2025 | 12.49 | 12.60 | 12.47 | 12.55 | - | 0.88% | 4,770 |
| Aug 8, 2025 | 12.30 | 12.44 | 12.30 | 12.44 | - | -4.05% | 3,493 |
| Aug 7, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | - | - | 17,940 |
| Aug 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | - | - | - |
| Aug 5, 2025 | 13.01 | 13.09 | 12.93 | 12.97 | - | -0.27% | 17,940 |
| Aug 4, 2025 | 13.07 | 13.07 | 12.99 | 13.00 | - | -0.76% | 13,997 |
| Aug 1, 2025 | 12.98 | 13.15 | 12.98 | 13.10 | - | 4.97% | 13,844 |
| Jul 31, 2025 | 12.50 | 12.55 | 12.48 | 12.48 | - | 0.44% | 13,355 |
| Jul 30, 2025 | 12.49 | 12.52 | 12.43 | 12.43 | - | 0.77% | 1,459 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.33 | 12.33 | - | 0.61% | 840 |
| Jul 28, 2025 | 12.27 | 12.27 | 12.22 | 12.26 | - | 0.57% | 5,194 |
| Jul 25, 2025 | 12.15 | 12.19 | 12.15 | 12.19 | - | 0.12% | 3,235 |
| Jul 24, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | -0.98% | 3,518 |
| Jul 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | 0.53% | 3,518 |
| Jul 22, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | - | 0.58% | 3,518 |
| Jul 21, 2025 | 12.17 | 12.17 | 12.16 | 12.16 | - | -0.53% | 3,518 |
| Jul 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | -0.61% | 2,611 |
| Jul 17, 2025 | 12.25 | 12.35 | 12.25 | 12.30 | - | 0.29% | 2,611 |
| Jul 16, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | - | 501 |
| Jul 15, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | 0.08% | 2,700 |
| Jul 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | -0.24% | 2,700 |
| Jul 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | -0.77% | 2,700 |
| Jul 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | 0.49% | 2,700 |
| Jul 9, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | -1.20% | 2,700 |
| Jul 8, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | - | -0.56% | 2,700 |
| Jul 7, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | -0.83% | 2,700 |
| Jul 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | - | - |
| Jul 3, 2025 | 12.65 | 12.68 | 12.64 | 12.64 | - | 1.44% | 2,700 |