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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.67	10.67	10.67	10.67	10.67	1
February 19, 2026	10.61	10.61	10.61	10.61	10.61	1
February 18, 2026	10.7	10.69	10.69	10.7	10.69	1
February 17, 2026	10.65	10.65	10.65	10.65	10.65	2
February 16, 2026	10.45	10.45	10.45	10.45	10.45	2
February 13, 2026	10.58	10.58	10.58	10.58	10.58	765
February 12, 2026	10.54	10.39	10.39	10.54	10.39	765
February 11, 2026	10.28	10.28	10.28	10.28	10.28	1,140
February 10, 2026	10.33	10.45	10.45	10.45	10.32	1,140
February 09, 2026	10.37	10.27	10.27	10.43	10.27	3
February 06, 2026	10.39	10.39	10.39	10.39	10.39	2,478
February 05, 2026	10.35	10.35	10.35	10.35	10.35	2,478
February 04, 2026	10.31	10.43	10.43	10.43	10.31	2,478
February 03, 2026	10.89	10.8	10.8	10.89	10.8	38
February 02, 2026	11.1	11.2	11.2	11.2	11.1	6,760
January 30, 2026	10.91	11.04	11.04	11.08	10.91	1,364
January 29, 2026	10.98	10.93	10.93	10.98	10.93	1
January 28, 2026	10.75	10.97	10.97	11.02	10.75	3,120
January 27, 2026	11.06	11.06	11.06	11.06	11.06	0
January 26, 2026	11.25	11.06	11.06	11.25	11.06	364
January 23, 2026	11.1	11.18	11.18	11.18	11.1	1,173
January 22, 2026	11	11.08	11.08	11.08	10.91	11,874
January 21, 2026	10.92	10.9	10.9	10.92	10.89	874
January 20, 2026	10.78	10.78	10.78	10.78	10.78	2,627
January 19, 2026	10.72	10.77	10.77	10.77	10.68	2,627
January 16, 2026	10.93	10.86	10.86	10.93	10.8	1,342
January 15, 2026	11.4	11.31	11.31	11.42	11.31	354
January 14, 2026	12.43	12.43	12.43	12.43	12.43	0
January 13, 2026	12.43	12.43	12.43	12.43	12.43	369
January 12, 2026	12.39	12.39	12.39	12.39	12.39	369
January 09, 2026	12.25	12.25	12.25	12.25	12.25	31
January 08, 2026	12.21	12.21	12.21	12.21	12.21	31
January 07, 2026	12.14	12.23	12.23	12.23	12.14	31
January 06, 2026	12.15	12.15	12.15	12.15	12.15	369
January 05, 2026	12.03	12.03	12.03	12.03	12.03	369
January 02, 2026	12.05	12.05	12.05	12.05	12.05	0
December 30, 2025	12.01	12.05	12.05	12.05	12.01	369
December 29, 2025	12.07	12.02	12.02	12.07	12.02	1
December 23, 2025	12.03	12.03	12.03	12.03	12.03	5
December 22, 2025	12.07	12.07	12.07	12.07	12.07	5
December 19, 2025	12.08	12.08	12.08	12.08	12.08	5
December 18, 2025	12.13	12.1	12.1	12.13	12.1	5
December 17, 2025	11.98	11.98	11.98	11.98	11.98	0
December 16, 2025	11.9	11.9	11.9	11.9	11.9	11,245
December 15, 2025	12.01	11.89	11.89	12.01	11.89	11,245
December 12, 2025	11.29	11.29	11.29	11.29	11.29	0
December 11, 2025	11.29	11.29	11.29	11.29	11.29	0
December 10, 2025	11.29	11.29	11.29	11.29	11.29	0
December 09, 2025	11.29	11.29	11.29	11.29	11.29	0
December 08, 2025	11.29	11.29	11.29	11.29	11.29	1
December 05, 2025	11.38	11.38	11.38	11.38	11.38	1
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

Pearson plc (PES.DE) XETRA