Pearson plc (FRA:PES)
Germany
· Delayed Price · Currency is EUR 11.33
+0.02 (0.13%)
Last updated: Dec 3, 2025, 5:35 PM CET
Pearson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.04% | - |
| Dec 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.62% | - |
| Dec 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% | - |
| Dec 1, 2025 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | -0.13% | - |
| Nov 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% | - |
| Nov 27, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.27% | - |
| Nov 26, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.54% | - |
| Nov 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.31% | - |
| Nov 24, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% | - |
| Nov 21, 2025 | 11.17 | 11.37 | 11.17 | 11.37 | 11.37 | 0.22% | 50 |
| Nov 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.31% | - |
| Nov 19, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | - |
| Nov 18, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.92% | - |
| Nov 17, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% | - |
| Nov 14, 2025 | 11.37 | 11.43 | 11.37 | 11.43 | 11.43 | 0.18% | 166 |
| Nov 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.44% | - |
| Nov 12, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 2.00% | - |
| Nov 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.97% | - |
| Nov 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.70% | - |
| Nov 7, 2025 | 11.45 | 11.45 | 11.42 | 11.42 | 11.42 | -3.71% | 450 |
| Nov 6, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.47% | - |
| Nov 5, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.46% | - |
| Nov 4, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.78% | - |
| Nov 3, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.04% | - |
| Oct 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.31% | - |
| Oct 30, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -2.43% | - |
| Oct 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.28% | - |
| Oct 28, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.86% | - |
| Oct 27, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% | - |
| Oct 24, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% | - |
| Oct 23, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% | - |
| Oct 22, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.63% | - |
| Oct 21, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.64% | - |
| Oct 20, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.26% | - |
| Oct 17, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.76% | - |
| Oct 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.92% | - |
| Oct 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.74% | - |
| Oct 14, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.70% | - |
| Oct 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% | - |
| Oct 10, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.94% | - |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.62% | - |
| Oct 8, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% | - |
| Oct 7, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.66% | - |
| Oct 6, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.04% | - |
| Oct 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.21% | - |
| Oct 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.66% | - |
| Oct 1, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.04% | - |
| Sep 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.88% | - |
| Sep 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.59% | - |
| Sep 26, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.13% | - |
| Sep 25, 2025 | 11.77 | 11.85 | 11.77 | 11.85 | 11.85 | 0.25% | - |
| Sep 24, 2025 | 11.68 | 11.82 | 11.68 | 11.82 | 11.82 | -1.13% | - |
| Sep 23, 2025 | 11.87 | 11.96 | 11.87 | 11.96 | 11.96 | -0.08% | - |
| Sep 22, 2025 | 11.94 | 11.97 | 11.94 | 11.97 | 11.97 | 0.42% | - |
| Sep 19, 2025 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | -0.50% | - |
| Sep 18, 2025 | 11.89 | 11.98 | 11.89 | 11.98 | 11.98 | 1.83% | - |
| Sep 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.88% | - |
| Sep 16, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.87 | -1.17% | - |
| Sep 15, 2025 | 12.09 | 12.09 | 12.01 | 12.01 | 12.01 | -1.32% | - |
| Sep 12, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 2.10% | - |
| Sep 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% | - |
| Sep 10, 2025 | 12.15 | 12.37 | 11.96 | 11.96 | 11.96 | -1.56% | - |
| Sep 9, 2025 | 12.03 | 12.16 | 12.03 | 12.15 | 12.15 | 0.58% | - |
| Sep 8, 2025 | 12.06 | 12.08 | 12.06 | 12.08 | 12.08 | -0.82% | - |
| Sep 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.91% | - |
| Sep 4, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.70% | 300 |
| Sep 3, 2025 | 12.43 | 12.43 | 12.15 | 12.15 | 12.15 | -2.99% | 420 |
| Sep 2, 2025 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | 0.60% | - |
| Sep 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.52% | - |
| Aug 29, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.52 | -0.99% | - |
| Aug 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.51% | - |
| Aug 27, 2025 | 12.55 | 12.71 | 12.55 | 12.71 | 12.71 | 1.28% | - |
| Aug 26, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.52% | - |
| Aug 25, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.43% | - |
| Aug 22, 2025 | 12.70 | 12.70 | 12.67 | 12.67 | 12.67 | 0.16% | - |
| Aug 21, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.16% | - |
| Aug 20, 2025 | 12.62 | 12.63 | 12.62 | 12.63 | 12.63 | 1.65% | - |
| Aug 19, 2025 | 12.49 | 12.49 | 12.42 | 12.42 | 12.42 | 0.69% | - |
| Aug 18, 2025 | 12.32 | 12.34 | 12.32 | 12.34 | 12.34 | 0.16% | - |
| Aug 15, 2025 | 12.36 | 12.36 | 12.32 | 12.32 | 12.32 | -0.32% | - |
| Aug 14, 2025 | 12.16 | 12.36 | 12.16 | 12.36 | 12.36 | 0.28% | - |
| Aug 13, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.23 | 0.16% | - |
| Aug 12, 2025 | 12.54 | 12.54 | 12.30 | 12.30 | 12.21 | -2.03% | - |
| Aug 11, 2025 | 12.51 | 12.56 | 12.51 | 12.56 | 12.46 | 1.41% | 2,383 |
| Aug 8, 2025 | 12.46 | 12.46 | 12.38 | 12.38 | 12.29 | -0.52% | - |
| Aug 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | -0.20% | - |
| Aug 6, 2025 | 12.94 | 12.94 | 12.47 | 12.47 | 12.38 | -3.37% | 50 |
| Aug 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.81 | -0.69% | - |
| Aug 4, 2025 | 12.93 | 13.00 | 12.92 | 13.00 | 12.90 | -0.65% | 663 |
| Aug 1, 2025 | 12.65 | 13.08 | 12.65 | 13.08 | 12.98 | 4.85% | - |
| Jul 31, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.38 | 0.85% | - |
| Jul 30, 2025 | 12.31 | 12.37 | 12.31 | 12.37 | 12.28 | 1.10% | - |
| Jul 29, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 0.20% | - |
| Jul 28, 2025 | 12.24 | 12.24 | 12.21 | 12.21 | 12.12 | 0.58% | - |
| Jul 25, 2025 | 12.09 | 12.14 | 12.09 | 12.14 | 12.05 | -0.74% | - |
| Jul 24, 2025 | 12.21 | 12.23 | 12.21 | 12.23 | 12.14 | -0.20% | - |
| Jul 23, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.17 | 0.29% | - |
| Jul 22, 2025 | 12.03 | 12.22 | 12.03 | 12.22 | 12.13 | 0.62% | - |
| Jul 21, 2025 | 12.16 | 12.16 | 12.15 | 12.15 | 12.06 | -0.74% | - |
| Jul 18, 2025 | 12.22 | 12.26 | 12.22 | 12.24 | 12.15 | -0.65% | - |