Pearson plc (FRA:PES)
Germany · Delayed Price · Currency is EUR 13.07
+0.01 (0.08%)
Last updated: Jun 3, 2026, 11:45 AM CET
FRA:PES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.35% | - |
| Jun 1, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% | - |
| May 29, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24% | - |
| May 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.71% | - |
| May 27, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.16% | - |
| May 26, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.74% | - |
| May 25, 2026 | 12.66 | 12.67 | 12.66 | 12.67 | 12.67 | -2.84% | - |
| May 22, 2026 | 12.75 | 13.04 | 12.75 | 13.04 | 13.04 | 1.40% | 760 |
| May 21, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.63% | - |
| May 20, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.85% | - |
| May 19, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 2.30% | - |
| May 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| May 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% | - |
| May 14, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.08% | - |
| May 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.29% | - |
| May 12, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -2.24% | - |
| May 11, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.95% | - |
| May 8, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.78% | 200 |
| May 7, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% | - |
| May 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.85% | - |
| May 5, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.05% | - |
| May 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 3.17% | - |
| Apr 30, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.16% | - |
| Apr 29, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.25% | - |
| Apr 28, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.41% | - |
| Apr 27, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.49% | - |
| Apr 24, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -2.42% | - |
| Apr 23, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.40% | - |
| Apr 22, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.90% | - |
| Apr 21, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% | - |
| Apr 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -2.10% | - |
| Apr 17, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 4.56% | - |
| Apr 16, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.25% | - |
| Apr 15, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.43% | - |
| Apr 14, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.58% | - |
| Apr 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.66% | - |
| Apr 10, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.33% | - |
| Apr 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -6.23% | - |
| Apr 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 3.80% | - |
| Apr 7, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 3.16% | - |
| Apr 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.13% | - |
| Apr 1, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.31% | - |
| Mar 31, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 3.49% | - |
| Mar 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.05% | - |
| Mar 27, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.05% | - |
| Mar 26, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.73% | - |
| Mar 25, 2026 | 10.93 | 10.93 | 10.91 | 10.91 | 10.91 | 0.32% | - |
| Mar 24, 2026 | 10.97 | 10.97 | 10.87 | 10.87 | 10.87 | - | - |
| Mar 23, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -2.29% | - |
| Mar 20, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% | - |