Pearson plc (FRA:PESA)
Germany · Delayed Price · Currency is EUR 10.50
-0.20 (-1.87%)
Last updated: Feb 20, 2026, 8:06 AM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 19, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 9 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Feb 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Feb 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Feb 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.01% | - |
| Feb 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Feb 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jan 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jan 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jan 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jan 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jan 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jan 20, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | 87 |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Jan 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jan 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.20% | - |
| Jan 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jan 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jan 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Jan 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jan 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Dec 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 22 |
| Dec 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Dec 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Dec 15, 2025 | 11.70 | 12.40 | 11.70 | 12.40 | 12.40 | 5.98% | 352 |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Dec 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Dec 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Dec 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Dec 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |