Pearson plc (ETR:PES)
Germany
· Delayed Price · Currency is EUR 12.42
-0.06 (-0.48%)
Apr 28, 2026, 5:35 PM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.89% | - |
| Apr 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.64% | - |
| Apr 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% | - |
| Apr 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.71% | - |
| Apr 21, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.45% | - |
| Apr 20, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 2.81% | - |
| Apr 15, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.11% | - |
| Apr 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.46% | - |
| Apr 13, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.92% | - |
| Apr 10, 2026 | 11.68 | 11.68 | 11.45 | 11.45 | 11.45 | -1.21% | 154 |
| Apr 9, 2026 | 11.56 | 11.59 | 11.56 | 11.59 | 11.59 | -0.17% | 600 |
| Apr 8, 2026 | 11.80 | 11.80 | 11.61 | 11.61 | 11.61 | -0.09% | 2,000 |
| Apr 7, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.30% | 2,000 |
| Apr 2, 2026 | 11.41 | 11.59 | 11.41 | 11.59 | 11.59 | 1.98% | 415 |
| Apr 1, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% | - |
| Mar 31, 2026 | 11.49 | 11.50 | 11.37 | 11.37 | 11.37 | 0.89% | 68 |
| Mar 30, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.04% | - |
| Mar 27, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Mar 26, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.63% | - |
| Mar 25, 2026 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 0.27% | 133 |
| Mar 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% | - |
| Mar 23, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.50% | - |
| Mar 20, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.16% | - |
| Mar 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.94% | - |
| Mar 18, 2026 | 11.61 | 11.61 | 11.55 | 11.55 | 11.35 | -0.60% | 1,418 |
| Mar 17, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.42 | 1.18% | - |
| Mar 16, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.28 | 0.26% | 131 |
| Mar 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.26 | 0.35% | - |
| Mar 12, 2026 | 11.45 | 11.45 | 11.42 | 11.42 | 11.22 | 0.71% | 1,207 |
| Mar 11, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.14 | 0.22% | - |
| Mar 10, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.11 | -0.26% | - |
| Mar 9, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.14 | 0.49% | - |
| Mar 6, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.09 | 0.31% | - |
| Mar 5, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.05 | 0.09% | 441 |
| Mar 4, 2026 | 11.07 | 11.24 | 11.07 | 11.24 | 11.04 | 1.86% | 180 |
| Mar 3, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.84 | 4.90% | - |
| Feb 27, 2026 | 11.02 | 11.02 | 10.52 | 10.52 | 10.34 | -4.49% | 5,800 |
| Feb 26, 2026 | 11.03 | 11.03 | 11.02 | 11.02 | 10.82 | 1.33% | 2,598 |
| Feb 25, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.68 | 1.12% | - |
| Feb 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | 0.94% | - |
| Feb 23, 2026 | 10.72 | 10.72 | 10.65 | 10.65 | 10.46 | -0.19% | 218 |
| Feb 20, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.48 | 0.61% | - |
| Feb 19, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | -0.75% | - |
| Feb 18, 2026 | 10.70 | 10.70 | 10.69 | 10.69 | 10.50 | 0.33% | 1 |
| Feb 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.46 | 1.91% | - |
| Feb 16, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.27 | -1.23% | 2 |
| Feb 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.40 | 1.88% | - |
| Feb 12, 2026 | 10.54 | 10.54 | 10.39 | 10.39 | 10.20 | 1.02% | 765 |
| Feb 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.10 | -1.63% | - |
| Feb 10, 2026 | 10.33 | 10.45 | 10.32 | 10.45 | 10.27 | 1.75% | 1,140 |
| Feb 9, 2026 | 10.37 | 10.43 | 10.27 | 10.27 | 10.09 | -1.11% | 3 |
| Feb 6, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.20 | 0.34% | - |
| Feb 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.17 | -0.72% | - |
| Feb 4, 2026 | 10.31 | 10.43 | 10.31 | 10.43 | 10.24 | -3.47% | 2,478 |
| Feb 3, 2026 | 10.89 | 10.89 | 10.80 | 10.80 | 10.61 | -3.57% | 38 |
| Feb 2, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.00 | 1.45% | 6,760 |
| Jan 30, 2026 | 10.91 | 11.08 | 10.91 | 11.04 | 10.85 | 1.05% | 1,364 |
| Jan 29, 2026 | 10.98 | 10.98 | 10.93 | 10.93 | 10.73 | -0.36% | 1 |
| Jan 28, 2026 | 10.75 | 11.02 | 10.75 | 10.97 | 10.77 | -0.81% | 3,120 |
| Jan 26, 2026 | 11.25 | 11.25 | 11.06 | 11.06 | 10.86 | -1.07% | 364 |
| Jan 23, 2026 | 11.10 | 11.18 | 11.10 | 11.18 | 10.98 | 0.90% | 1,173 |
| Jan 22, 2026 | 11.00 | 11.08 | 10.91 | 11.08 | 10.88 | 1.61% | 11,874 |
| Jan 21, 2026 | 10.92 | 10.92 | 10.89 | 10.90 | 10.71 | 1.11% | 874 |
| Jan 20, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.59 | 0.09% | - |
| Jan 19, 2026 | 10.72 | 10.77 | 10.68 | 10.77 | 10.58 | -0.83% | 2,627 |
| Jan 16, 2026 | 10.93 | 10.93 | 10.80 | 10.86 | 10.67 | -3.98% | 1,342 |
| Jan 15, 2026 | 11.40 | 11.42 | 11.31 | 11.31 | 11.11 | -9.01% | 354 |
| Jan 13, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.21 | 0.36% | - |
| Jan 12, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.17 | 1.10% | - |
| Jan 9, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.04 | 0.37% | - |
| Jan 8, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 11.99 | -0.16% | - |
| Jan 7, 2026 | 12.14 | 12.23 | 12.14 | 12.23 | 12.01 | 0.66% | 31 |
| Jan 6, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 11.93 | 0.96% | - |
| Jan 5, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.82 | -0.12% | - |
| Dec 30, 2025 | 12.01 | 12.05 | 12.01 | 12.05 | 11.83 | 0.25% | 369 |
| Dec 29, 2025 | 12.07 | 12.07 | 12.02 | 12.02 | 11.81 | -0.12% | 1 |
| Dec 23, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.82 | -0.29% | - |
| Dec 22, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.85 | -0.12% | - |
| Dec 19, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.87 | -0.12% | - |
| Dec 18, 2025 | 12.13 | 12.13 | 12.10 | 12.10 | 11.88 | 1.00% | 5 |
| Dec 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.77 | 0.67% | - |
| Dec 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | 0.04% | - |
| Dec 15, 2025 | 12.01 | 12.01 | 11.89 | 11.89 | 11.68 | 1.62% | 11,245 |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.50 | 2.63% | - |
| Dec 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | 1.83% | - |
| Dec 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | -0.84% | - |
| Dec 9, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.09 | - | - |
| Dec 8, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.09 | -0.75% | - |
| Dec 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.18 | -0.52% | - |
| Dec 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.24 | 0.93% | - |
| Dec 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.13 | 0.13% | - |
| Dec 2, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.12 | -0.26% | - |
| Dec 1, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.15 | -0.44% | - |
| Nov 28, 2025 | 11.46 | 11.46 | 11.40 | 11.40 | 11.20 | 0.26% | 1 |
| Nov 27, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.17 | 0.80% | 1 |
| Nov 26, 2025 | 11.34 | 11.34 | 11.28 | 11.28 | 11.08 | 0.13% | 2 |
| Nov 25, 2025 | 11.30 | 11.30 | 11.26 | 11.26 | 11.06 | -1.62% | 2 |
| Nov 24, 2025 | 11.43 | 11.45 | 11.43 | 11.45 | 11.25 | 0.48% | 2 |
| Nov 21, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.19 | 1.06% | - |
| Nov 20, 2025 | 11.37 | 11.37 | 11.27 | 11.27 | 11.07 | -0.22% | 2 |