Pearson plc (FRA:PES)
Germany · Delayed Price · Currency is EUR 12.45
-0.25 (-1.97%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:PES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -2.95% | - |
| Mar 18, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.32 | 0.96% | - |
| Mar 17, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.22 | 0.26% | - |
| Mar 16, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.19 | 0.53% | - |
| Mar 13, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.13 | -0.31% | - |
| Mar 12, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.16 | 1.02% | - |
| Mar 11, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.05 | -1.23% | - |
| Mar 10, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.19 | 1.74% | - |
| Mar 9, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 10.99 | 0.90% | - |
| Mar 6, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.90 | -0.94% | - |
| Mar 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | -0.13% | - |
| Mar 4, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.01 | 4.91% | - |
| Mar 3, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.50 | -1.11% | - |
| Mar 2, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.62 | -1.28% | - |
| Feb 27, 2026 | 10.82 | 10.95 | 10.82 | 10.95 | 10.75 | 1.67% | - |
| Feb 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.58 | -0.23% | - |
| Feb 25, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.60 | 2.27% | - |
| Feb 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.37 | -0.71% | - |
| Feb 23, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.44 | 0.05% | - |
| Feb 20, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.43 | - | - |
| Feb 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.43 | 0.28% | - |
| Feb 18, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.40 | 3.07% | - |
| Feb 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.10 | -2.42% | - |
| Feb 16, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.35 | 1.89% | - |
| Feb 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.15 | 0.54% | - |
| Feb 12, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.10 | -0.92% | - |
| Feb 11, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.19 | 1.22% | - |
| Feb 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | -1.01% | - |