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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	12.27	12.26	12.26	12.27	12.22	5,194
July 25, 2025	12.15	12.19	12.19	12.19	12.15	3,235
July 24, 2025	12.17	12.17	12.17	12.17	12.17	3,518
July 23, 2025	12.29	12.29	12.29	12.29	12.29	3,518
July 22, 2025	12.23	12.23	12.23	12.23	12.23	0
July 21, 2025	12.17	12.16	12.16	12.17	12.16	3,518
July 18, 2025	12.22	12.22	12.22	12.22	12.22	2,611
July 17, 2025	12.25	12.3	12.3	12.35	12.25	2,611
July 16, 2025	12.33	12.17	12.17	12.33	12.17	501
July 15, 2025	12.26	12.26	12.26	12.26	12.26	2,700
July 14, 2025	12.25	12.25	12.25	12.25	12.25	2,700
July 11, 2025	12.28	12.28	12.28	12.28	12.28	2,700
July 10, 2025	12.38	12.38	12.38	12.38	12.38	2,700
July 09, 2025	12.32	12.32	12.32	12.32	12.32	2,700
July 08, 2025	12.47	12.47	12.47	12.47	12.47	2,700
July 07, 2025	12.54	12.54	12.54	12.54	12.54	2,700
July 04, 2025	12.64	12.64	12.64	12.64	12.64	0
July 03, 2025	12.65	12.64	12.64	12.68	12.64	2,700
July 02, 2025	12.42	12.46	12.46	12.46	12.42	500
July 01, 2025	12.78	12.78	12.78	12.78	12.78	250
June 30, 2025	12.63	12.63	12.63	12.63	12.63	250
June 27, 2025	12.74	12.71	12.71	12.74	12.71	250
June 26, 2025	12.5	12.5	12.5	12.5	12.5	846
June 25, 2025	12.42	12.42	12.42	12.42	12.42	846
June 24, 2025	12.56	12.56	12.56	12.56	12.56	846
June 23, 2025	12.57	12.55	12.55	12.57	12.5	846
June 20, 2025	12.73	12.73	12.73	12.73	12.73	5,100
June 19, 2025	12.65	12.65	12.65	12.65	12.65	0
June 18, 2025	12.66	12.66	12.66	12.66	12.66	797
June 17, 2025	12.56	12.56	12.56	12.56	12.56	797
June 16, 2025	12.68	12.68	12.68	12.68	12.68	797

Pearson plc (PES.DE) XETRA