Pearson plc (FRA:PESA)
Germany · Delayed Price · Currency is EUR 12.50
+0.20 (1.63%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:PESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Apr 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Apr 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Apr 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Apr 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Apr 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Apr 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Apr 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Apr 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Apr 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Mar 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Mar 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Mar 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Mar 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Mar 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Mar 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Mar 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.10 | -0.88% | - |
| Mar 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.19 | - | - |
| Mar 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.19 | 0.88% | - |
| Mar 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.10 | 0.89% | - |
| Mar 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | - | - |
| Mar 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | 0.90% | - |
| Mar 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | -0.89% | - |
| Mar 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | 1.82% | - |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | -0.90% | - |
| Mar 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | - | - |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | -4.31% | - |
| Mar 4, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.39 | 7.41% | 9 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | 0.93% | - |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | -1.83% | - |
| Feb 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | 1.87% | - |
| Feb 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | 0.94% | - |
| Feb 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | 1.92% | - |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | -0.95% | - |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | - | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | -1.87% | - |
| Feb 19, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.51 | 0.94% | 9 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | 2.91% | - |
| Feb 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | -0.96% | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | 0.97% | - |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | 1.98% | - |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | -1.94% | - |
| Feb 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | 0.98% | - |