Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Pearson PLC (PES.DU)

Compare
15.35
-0.03
(-0.19%)
As of 9:10:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202515.3115.3515.3115.3515.35-
Mar 7, 202515.2315.3915.2315.3915.39-
Mar 6, 202515.9815.9815.3115.3115.31-
Mar 5, 202516.7616.7616.1316.1316.13-
Mar 4, 202516.1916.5716.1916.5716.57-
Mar 3, 202516.3716.3716.1616.2716.27-
Feb 28, 202515.9716.5515.9716.3116.31-
Feb 27, 202515.8815.9815.7715.9815.98-
Feb 26, 202516.0716.0715.7915.7915.79-
Feb 25, 202516.1416.1815.9815.9815.98-
Feb 24, 202516.2716.3016.1416.1416.14-
Feb 21, 202516.4016.4016.3116.3216.32-
Feb 20, 202516.4216.4216.3916.3916.39-
Feb 19, 202516.1716.2616.1716.2616.26-
Feb 18, 202516.3116.3116.1716.1716.17-
Feb 17, 202515.9716.2315.9716.2316.23-
Feb 14, 202516.0816.1116.0616.0616.06-
Feb 13, 202516.0116.0316.0016.0016.00-
Feb 12, 202516.0316.0816.0316.0516.05-
Feb 11, 202515.8615.9715.8615.9715.97-
Feb 10, 202515.7915.9415.7815.9415.94-
Feb 7, 202515.7115.8015.6915.6915.69-
Feb 6, 202516.2716.2715.9015.9015.90-
Feb 5, 202516.0416.1316.0016.1316.13-
Feb 4, 202516.0816.0816.0516.0716.07-
Feb 3, 202515.7016.0315.7015.9815.98-
Jan 31, 202516.0716.0716.0016.0016.00-
Jan 30, 202515.6115.9515.6115.9515.95-
Jan 29, 202515.5715.6815.4915.6815.68-
Jan 28, 202515.2015.4515.2015.4015.40-
Jan 27, 202514.9315.2314.9315.2315.23-
Jan 24, 202515.1915.2215.0215.0215.02-
Jan 23, 202515.2115.2215.2115.2215.22-
Jan 22, 202515.0415.2415.0415.2415.24-
Jan 21, 202515.0215.0214.8515.0215.02-
Jan 20, 202515.2515.2515.1415.1415.14-
Jan 17, 202515.1915.3415.1915.3415.34-
Jan 16, 202515.4715.4714.9515.0915.09-
Jan 15, 202515.2315.3615.2215.3615.36-
Jan 14, 202515.0215.2415.0215.1215.12-
Jan 13, 202515.1415.1414.9815.0515.05-
Jan 10, 202515.4515.4815.4415.4415.44-
Jan 9, 202515.4415.4915.4415.4915.49-
Jan 8, 202515.8415.8415.5515.5515.55-
Jan 7, 202515.3515.5715.3515.5715.57-
Jan 6, 202515.4315.5115.3515.3515.35-
Jan 3, 202515.5215.6015.4515.4515.45-
Jan 2, 202515.3515.5915.3515.5915.59-
Dec 30, 202415.1915.4615.1915.4115.41-
Dec 27, 202415.1815.5415.1815.5415.54-
Dec 23, 202415.2315.2315.1315.2315.23-
Dec 20, 202415.1015.2115.1015.2115.21-
Dec 19, 202415.1315.3515.1315.2615.26-
Dec 18, 202415.2415.4715.2415.4115.41-
Dec 17, 202415.2615.3115.2615.3115.31-
Dec 16, 202415.3215.3515.3215.3515.35-
Dec 13, 202415.2415.4015.2415.4015.40-
Dec 12, 202415.4815.4815.3515.3515.35-
Dec 11, 202414.9315.4114.9315.4115.41-
Dec 10, 202414.9515.0214.9414.9414.94-
Dec 9, 202414.9415.1014.9415.1015.10-
Dec 6, 202414.9115.0314.9115.0315.03-
Dec 5, 202414.9815.0114.9515.0115.01-
Dec 4, 202414.8914.9314.8614.9314.93-
Dec 3, 202414.8514.9414.8514.9114.91-
Dec 2, 202414.7314.8714.7314.8114.81-
Nov 29, 202414.7314.8014.7314.8014.80-
Nov 28, 202414.8114.8114.7414.7814.78-
Nov 27, 202414.8914.8914.8014.8014.80-
Nov 26, 202414.6914.7814.6814.7814.78-
Nov 25, 202414.8114.8414.6414.8414.84-
Nov 22, 202414.4114.7214.4114.7214.72-
Nov 21, 202414.3114.3514.3114.3514.35-
Nov 20, 202414.4814.4814.2814.2814.28-
Nov 19, 202414.3814.3814.1814.1814.18-
Nov 18, 202414.2714.2714.1814.2314.23-
Nov 15, 202414.3114.3114.2614.2614.26-
Nov 14, 202414.2314.3014.2314.3014.30-
Nov 13, 202414.4314.4314.2814.2814.28-
Nov 12, 202414.5714.5714.5514.5714.57-
Nov 11, 202414.4014.6714.4014.6714.67-
Nov 8, 202414.1814.3214.1814.3214.32-
Nov 7, 202414.2214.2514.2214.2514.25-
Nov 6, 202414.3114.5614.0614.0614.06-
Nov 5, 202413.6513.9813.6513.9813.98-
Nov 4, 202413.7413.7413.6813.6813.68-
Nov 1, 202413.4313.7313.3813.7313.73-
Oct 31, 202413.3113.4813.3113.4713.47-
Oct 30, 202413.3113.5213.3113.5213.52-
Oct 29, 202412.6913.3212.6913.3213.32-
Oct 28, 202412.4912.7712.4812.7712.77-
Oct 25, 202412.4912.4912.4012.4012.40-
Oct 24, 202412.4812.5912.4812.5912.59-
Oct 23, 202412.2712.4812.2712.4812.48-
Oct 22, 202412.2712.2712.2612.2612.26-
Oct 21, 202412.4012.4012.2612.2612.26-
Oct 18, 202412.4812.4812.3812.3812.38-
Oct 17, 202412.1912.4812.1912.4112.41-
Oct 16, 202412.2012.3512.1612.1612.16-
Oct 15, 202412.2612.3612.2412.2412.24-
Oct 14, 202412.2312.2312.1512.1812.18-
Oct 11, 202412.1212.2012.1212.2012.20-
Oct 10, 202412.1612.2112.1112.1112.11-
Oct 9, 202411.9812.1711.9812.1712.17-
Oct 8, 202411.9412.0711.9411.9511.95-
Oct 7, 202412.1512.1512.0112.0112.01-
Oct 4, 202412.1012.1712.1012.1412.14-
Oct 3, 202412.1512.1612.0612.0612.06-
Oct 2, 202412.1912.2212.1712.1712.17-
Oct 1, 202412.1112.1912.1112.1512.15-
Sep 30, 202412.3012.3012.1012.1012.10-
Sep 27, 202412.1512.2612.1512.2512.25-
Sep 26, 202412.3512.3512.1412.1412.14-
Sep 25, 202412.1012.2212.1012.2112.21-
Sep 24, 202412.2812.2812.1912.1912.19-
Sep 23, 202412.1112.2312.1112.1812.18-
Sep 20, 202412.2312.2312.0612.0612.06-
Sep 19, 202412.1412.2312.1412.2312.23-
Sep 18, 202412.1912.2711.9611.9611.96-
Sep 17, 202412.5212.5212.1612.1612.16-
Sep 16, 202412.5612.5612.4912.4912.49-
Sep 13, 202412.3912.5512.3912.5512.55-
Sep 12, 202412.3812.3812.3512.3512.35-
Sep 11, 202412.3412.3912.3112.3112.31-
Sep 10, 202412.3512.3712.2512.2512.25-
Sep 9, 202412.6912.6912.3812.3812.38-
Sep 6, 202412.5612.7812.5612.6012.60-
Sep 5, 202412.6112.6712.5612.5612.56-
Sep 4, 202412.5612.6012.5612.6012.60-
Sep 3, 202412.4312.6512.4312.6412.64-
Sep 2, 202412.4112.5712.4112.5112.51-
Aug 30, 202412.4412.4912.4112.4112.41-
Aug 29, 202412.2712.4712.2712.4012.40-
Aug 28, 202412.3512.3512.2512.2512.25-
Aug 27, 202412.3212.3212.2612.2912.29-
Aug 26, 202412.3512.3512.3112.3112.31-
Aug 23, 202412.2612.3412.2612.3412.34-
Aug 22, 202412.1112.2112.1112.1912.19-
Aug 21, 202412.0012.1012.0012.0612.06-
Aug 20, 202412.2212.2211.9811.9811.98-
Aug 19, 202412.1512.2312.1512.2012.20-
Aug 16, 202412.2712.2712.1612.1612.16-
Aug 15, 202411.9512.2611.9512.2012.20-
Aug 14, 202412.0512.0611.9011.9011.90-
Aug 13, 202412.0312.1212.0112.0112.01-
Aug 12, 202412.0712.1611.9911.9911.99-
Aug 9, 202412.1012.1712.0312.0312.03-
Aug 8, 2024 0.09 Dividend
Aug 8, 202411.8612.1011.8612.0912.09-
Aug 7, 202412.1712.1711.9811.9811.90-
Aug 6, 202412.1912.1912.0512.0812.01-
Aug 5, 202411.7712.0511.7712.0511.98-
Aug 2, 202412.3912.4512.2312.2312.15-
Aug 1, 202412.4712.6112.4712.5012.42-
Jul 31, 202412.4812.4912.3612.4212.34-
Jul 30, 202412.3412.4812.3112.3112.23-
Jul 29, 202412.4012.4011.7712.3112.23-
Jul 26, 202412.2812.3512.2812.3412.26-
Jul 25, 202411.9812.2311.9812.2312.16-
Jul 24, 202412.0912.2212.0912.1212.05-
Jul 23, 202412.1312.1612.1112.1112.04-
Jul 22, 202412.0512.1812.0512.1012.03-
Jul 19, 202412.1312.1311.9711.9911.92-
Jul 18, 202412.0212.0711.6511.6511.57-
Jul 17, 202411.8511.9811.5511.5511.47-
Jul 16, 202411.9311.9811.4811.4811.41-
Jul 15, 202411.9111.9711.4911.4911.42-
Jul 12, 202411.7812.0211.4911.4911.42-
Jul 11, 202411.9011.9411.3111.3111.24-
Jul 10, 202411.8211.9111.4411.4411.37-
Jul 9, 202411.7311.9211.4111.4111.34-
Jul 8, 202411.8011.9011.3411.3411.26-
Jul 5, 202411.7011.8811.4111.4111.34-
Jul 4, 202411.6011.6911.2511.2511.18-
Jul 3, 202411.5711.5911.1511.1511.08-
Jul 2, 202411.3611.5211.0411.0410.97-
Jul 1, 202411.7711.7711.0711.0711.00-
Jun 28, 202411.5711.6811.1711.1711.10-
Jun 27, 202411.4811.5911.1111.1111.05-
Jun 26, 202411.6011.6011.0611.0610.99-
Jun 25, 202411.4311.5311.0911.0911.02-
Jun 24, 202411.4711.4911.0911.0911.02-
Jun 21, 202411.4311.4311.0111.0110.94-
Jun 20, 202411.3411.4511.0011.0010.93-
Jun 19, 202411.3411.4410.8810.8810.81-
Jun 18, 202411.2311.3510.8810.8810.81-
Jun 17, 202411.2711.2710.7110.7110.64-
Jun 14, 202411.2011.2410.8010.8010.73-
Jun 13, 202411.3011.3110.7410.7410.68-
Jun 12, 202411.2311.3210.8910.8910.82-
Jun 11, 202411.2111.2910.7310.7310.66-
Jun 10, 202411.0911.2510.7710.7710.70-
Jun 7, 202411.0411.1510.6910.6910.62-
Jun 6, 202411.2011.2010.6310.6310.56-
Jun 5, 202411.0111.2010.7710.7710.70-
Jun 4, 202410.9111.0610.5210.5210.46-
Jun 3, 202411.1111.2010.4810.4810.42-
May 31, 202410.9411.0910.5810.5810.51-
May 30, 202410.7810.9610.4910.4910.43-
May 29, 202410.8510.9810.4110.4110.35-
May 28, 202410.9711.0410.4710.4710.41-
May 27, 202410.9011.0210.5510.5510.48-
May 24, 202410.9310.9710.4810.4810.42-
May 23, 202410.7411.0110.5610.5610.49-
May 22, 202411.0311.1210.4710.4710.41-
May 21, 202411.1511.1510.6010.6010.53-
May 20, 202411.1511.2110.7110.7110.64-
May 17, 202411.1511.1610.7110.7110.64-
May 16, 202411.4811.4810.7010.7010.64-
May 15, 202411.4511.5211.0211.0210.96-
May 14, 202411.2311.4810.9810.9810.91-
May 13, 202411.5311.5310.8610.8610.80-
May 10, 202411.5611.5711.1011.1011.03-
May 9, 202411.6811.7711.0811.1111.04-
May 8, 202411.5511.7711.2311.2311.17-
May 7, 202411.4311.6411.1511.1511.08-
May 6, 202411.4611.4610.9910.9910.93-
May 3, 202411.3811.4811.0211.0210.95-
May 2, 202411.2011.3010.9110.9110.84-
Apr 30, 202411.4411.4410.9410.9410.88-
Apr 29, 202411.5811.5810.9910.9910.93-
Apr 26, 202411.4611.5211.0911.0911.02-
Apr 25, 202411.5711.5711.1011.1011.03-
Apr 24, 202411.7711.7711.1711.1711.10-
Apr 23, 202411.6511.7711.2611.2611.19-
Apr 22, 202411.5211.6511.1611.1611.10-
Apr 19, 202411.4111.5511.0211.0210.96-
Apr 18, 202411.5311.5911.0911.0911.02-
Apr 17, 202411.4111.6011.0611.0610.99-
Apr 16, 202411.6111.6111.0511.0510.98-
Apr 15, 202411.8211.8211.2711.2711.21-
Apr 12, 202411.7011.7711.3111.3111.24-
Apr 11, 202411.6911.7111.2211.2211.15-
Apr 10, 202411.6911.7211.2611.2611.19-
Apr 9, 202411.7211.7211.2111.2111.14-
Apr 8, 202411.7611.7711.2811.2811.22-
Apr 5, 202411.8211.8211.3211.3211.25-
Apr 4, 202411.8211.9211.3811.3811.30-
Apr 3, 202411.8611.9011.4011.4011.33-
Apr 2, 202412.1612.1611.4411.4411.37-
Mar 28, 202412.0612.2011.7411.7411.67-
Mar 27, 202411.8412.0711.6411.6411.56-
Mar 26, 202411.9112.0211.4311.4311.36-
Mar 25, 202412.1012.1011.4811.4811.41-
Mar 22, 202411.9812.0811.6511.6511.58-
Mar 21, 2024 0.19 Dividend
Mar 21, 202411.6111.9911.5611.5611.49-
Mar 20, 202411.7511.8111.3011.3011.07-
Mar 19, 202411.8011.8511.3311.3311.10-
Mar 18, 202411.7711.8511.3911.3911.16-
Mar 15, 202411.9911.9911.3811.3811.15-
Mar 14, 202411.8712.0111.5511.5511.31-
Mar 13, 202411.8911.9711.4311.4311.20-
Mar 12, 202411.7611.7711.4611.4611.23-
Mar 11, 202411.6011.6911.2811.2811.05-