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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.21	12.21	12.21	12.21	12.21	1,513
September 10, 2025	12.21	12.04	12.04	12.21	12.04	1,513
September 09, 2025	12.21	12.21	12.21	12.21	12.21	9
September 08, 2025	12.12	12.12	12.12	12.12	12.12	0
September 05, 2025	12.12	12.09	12.09	12.12	12.09	9
September 04, 2025	12.27	12.27	12.27	12.27	12.27	9
September 03, 2025	12.49	12.49	12.49	12.49	12.49	0
September 02, 2025	12.58	12.5	12.5	12.58	12.5	18
September 01, 2025	12.65	12.65	12.65	12.65	12.65	9
August 29, 2025	12.51	12.51	12.51	12.51	12.51	11
August 28, 2025	12.62	12.62	12.62	12.62	12.62	11
August 27, 2025	12.74	12.74	12.74	12.74	12.74	11
August 26, 2025	12.78	12.61	12.61	12.78	12.61	11
August 25, 2025	12.68	12.68	12.68	12.68	12.68	8
August 22, 2025	12.82	12.75	12.75	12.82	12.75	8
August 21, 2025	12.71	12.76	12.76	12.81	12.71	94
August 20, 2025	12.67	12.72	12.72	12.72	12.67	12
August 19, 2025	12.51	12.62	12.62	12.64	12.51	2,559
August 18, 2025	12.47	12.47	12.47	12.47	12.47	29
August 15, 2025	12.38	12.38	12.38	12.38	12.38	29
August 14, 2025	12.41	12.45	12.45	12.45	12.41	418
August 13, 2025	12.4	12.4	12.3	12.4	12.4	30
August 12, 2025	12.37	12.35	12.35	12.37	12.35	30
August 11, 2025	12.49	12.55	12.55	12.6	12.47	4,770
August 08, 2025	12.3	12.44	12.44	12.44	12.3	3,493
August 07, 2025	12.57	12.57	12.57	12.57	12.57	17,940
August 06, 2025	12.97	12.97	12.97	12.97	12.97	0
August 05, 2025	13.01	12.97	12.97	13.09	12.93	17,940
August 04, 2025	13.07	13	13	13.07	12.99	13,997
August 01, 2025	12.98	13.1	13.1	13.15	12.98	13,844
July 31, 2025	12.5	12.48	12.48	12.55	12.48	13,355
July 30, 2025	12.49	12.43	12.43	12.52	12.43	1,459
July 29, 2025	12.36	12.33	12.33	12.36	12.33	840

Pearson plc (PES.DE) XETRA