Pearson plc - PES.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.44	11.44	11.44	11.44	11.44	1
December 03, 2025	11.33	11.33	11.33	11.33	11.33	1
December 02, 2025	11.31	11.31	11.31	11.31	11.31	1
December 01, 2025	11.35	11.35	11.35	11.35	11.35	1
November 28, 2025	11.46	11.4	11.4	11.46	11.4	2
November 27, 2025	11.37	11.37	11.37	11.37	11.37	1
November 26, 2025	11.34	11.28	11.28	11.34	11.28	4
November 25, 2025	11.3	11.26	11.26	11.3	11.26	2
November 24, 2025	11.43	11.45	11.45	11.45	11.43	4
November 21, 2025	11.39	11.39	11.39	11.39	11.39	2
November 20, 2025	11.37	11.27	11.27	11.37	11.27	2
November 19, 2025	11.25	11.3	11.3	11.39	11.25	313
November 18, 2025	11.32	11.42	11.42	11.42	11.32	202
November 17, 2025	11.56	11.52	11.52	11.56	11.52	1
November 14, 2025	11.44	11.43	11.43	11.44	11.43	2
November 13, 2025	11.55	11.52	11.52	11.55	11.52	1
November 12, 2025	11.3	11.3	11.3	11.3	11.3	0
November 11, 2025	11.3	11.3	11.3	11.3	11.3	0
November 10, 2025	11.99	11.99	11.99	11.99	11.99	1,090
November 07, 2025	11.29	11.28	11.28	11.3	11.28	91
November 06, 2025	11.99	11.99	11.99	11.99	11.99	0
November 05, 2025	12.02	11.99	11.99	12.02	11.99	5
November 04, 2025	12.01	11.95	11.95	12.01	11.95	5
November 03, 2025	12.17	12.17	12.17	12.17	12.17	6
October 31, 2025	12.18	12.09	12.09	12.18	12.09	2
October 30, 2025	12.23	12.22	12.22	12.28	12.22	1,082
October 29, 2025	12.44	12.35	12.35	12.44	12.35	4
October 28, 2025	12.64	12.62	12.62	12.64	12.62	2
October 27, 2025	13.06	12.7	12.7	13.06	12.7	356
October 24, 2025	13.01	12.91	12.91	13.01	12.91	3
October 23, 2025	12.82	12.85	12.85	12.87	12.82	2
October 22, 2025	12.75	12.88	12.88	12.93	12.75	5
October 21, 2025	12.8	12.84	12.84	12.84	12.78	503
October 20, 2025	12.57	12.6	12.6	12.6	12.57	5
October 17, 2025	12.6	12.6	12.6	12.6	12.6	0
October 16, 2025	12.71	12.6	12.6	12.71	12.48	170
October 15, 2025	12.38	12.54	12.54	12.54	12.38	16
October 14, 2025	12.25	12.22	12.22	12.25	12.22	23
October 13, 2025	12.17	12.17	12.17	12.17	12.17	8
October 10, 2025	12.27	12.27	12.27	12.27	12.27	8
October 09, 2025	12.12	12.12	12.12	12.12	12.12	2,000
October 08, 2025	12.25	12.26	12.26	12.26	12.25	2,000
October 07, 2025	12.12	12.1	12.1	12.12	12.03	352
October 06, 2025	12.28	12.18	12.18	12.28	12.18	473
October 03, 2025	12.18	12.18	12.18	12.18	12.18	1,350
October 02, 2025	12.14	12.16	12.16	12.16	12.14	1,350
October 01, 2025	12.15	12.15	12.15	12.15	12.15	645
September 30, 2025	12.12	12.12	12.12	12.12	12.12	645
September 29, 2025	12.08	12.08	12.08	12.08	12.08	645
September 26, 2025	11.99	11.99	11.99	11.99	11.99	645
September 25, 2025	11.96	11.96	11.96	11.96	11.96	645
September 24, 2025	11.83	11.86	11.86	11.86	11.83	645
September 23, 2025	11.86	11.86	11.86	11.86	11.86	1,513
September 22, 2025	11.94	11.94	11.94	11.94	11.94	1,513
September 19, 2025	11.94	11.94	11.94	11.94	11.94	1,513
September 18, 2025	12.06	12.06	12.06	12.06	12.06	1,513
September 17, 2025	11.97	11.97	11.97	11.97	11.97	1,513
September 16, 2025	11.9	11.9	11.9	11.9	11.9	1,513
September 15, 2025	12.06	12.06	12.06	12.06	12.06	1,513
September 12, 2025	12.17	12.17	12.17	12.17	12.17	1,513

Pearson plc (PES.DE) XETRA