Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Pearson plc (PES.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

11.52

+0.11

(+0.96%)

At close: 05:35PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.52	11.52	11.52	11.52	11.52	-
02 May 2024	11.40	11.40	11.40	11.40	11.40	-
30 Apr 2024	11.52	11.52	11.52	11.52	11.52	-
29 Apr 2024	11.52	11.52	11.52	11.52	11.52	-
26 Apr 2024	11.54	11.54	11.54	11.54	11.54	-
25 Apr 2024	11.59	11.59	11.59	11.59	11.59	-
24 Apr 2024	11.79	11.79	11.70	11.70	11.70	400
23 Apr 2024	11.79	11.81	11.79	11.81	11.81	128
22 Apr 2024	11.70	11.70	11.70	11.70	11.70	-
19 Apr 2024	11.58	11.58	11.58	11.58	11.58	-
18 Apr 2024	11.61	11.61	11.61	11.61	11.61	-
17 Apr 2024	11.63	11.63	11.60	11.60	11.60	20
16 Apr 2024	11.78	11.78	11.78	11.78	11.78	-
15 Apr 2024	11.78	11.78	11.78	11.78	11.78	-
12 Apr 2024	11.78	11.78	11.78	11.78	11.78	-
11 Apr 2024	11.74	11.75	11.74	11.75	11.75	8
10 Apr 2024	11.77	11.77	11.77	11.77	11.77	-
09 Apr 2024	11.71	11.71	11.71	11.71	11.71	-
08 Apr 2024	11.81	11.81	11.79	11.79	11.79	24
05 Apr 2024	11.84	11.84	11.84	11.84	11.84	-
04 Apr 2024	11.86	11.86	11.86	11.86	11.86	-
03 Apr 2024	11.93	11.93	11.93	11.93	11.93	-
02 Apr 2024	11.98	11.99	11.98	11.99	11.99	1,043
28 Mar 2024	12.21	12.21	12.21	12.21	12.21	-
27 Mar 2024	12.11	12.11	12.11	12.11	12.11	-
26 Mar 2024	12.02	12.02	12.02	12.02	12.02	-
25 Mar 2024	12.09	12.09	12.09	12.09	12.09	-
22 Mar 2024	12.13	12.13	12.13	12.13	12.13	-
21 Mar 2024	11.83	11.83	11.83	11.83	11.83	-
21 Mar 2024	0.157 Dividend
20 Mar 2024	11.83	11.83	11.83	11.83	11.67	-
19 Mar 2024	11.92	11.92	11.92	11.92	11.76	-
18 Mar 2024	11.84	11.92	11.84	11.92	11.76	85
15 Mar 2024	11.92	11.92	11.92	11.92	11.76	-
14 Mar 2024	12.04	12.04	12.04	12.04	11.88	-
13 Mar 2024	12.07	12.07	11.97	11.97	11.81	526
12 Mar 2024	11.83	11.93	11.83	11.93	11.77	2,000
11 Mar 2024	11.70	11.70	11.70	11.70	11.55	-
08 Mar 2024	11.66	11.66	11.66	11.66	11.51	-
07 Mar 2024	11.74	11.84	11.74	11.84	11.68	20
06 Mar 2024	12.01	12.01	12.01	12.01	11.85	-
05 Mar 2024	12.01	12.01	12.01	12.01	11.85	-
04 Mar 2024	11.59	11.59	11.59	11.59	11.43	-
01 Mar 2024	11.59	11.59	11.59	11.59	11.43	86
29 Feb 2024	11.24	11.24	11.23	11.23	11.09	241
28 Feb 2024	11.19	11.19	11.19	11.19	11.05	-
27 Feb 2024	11.19	11.19	11.19	11.19	11.05	-
26 Feb 2024	11.20	11.23	11.20	11.23	11.08	1,044
23 Feb 2024	11.20	11.20	11.18	11.18	11.03	60
22 Feb 2024	11.17	11.17	11.17	11.17	11.02	-
21 Feb 2024	11.08	11.08	11.08	11.08	10.93	-
20 Feb 2024	11.21	11.21	11.21	11.21	11.06	-
19 Feb 2024	11.35	11.35	11.35	11.35	11.19	-
16 Feb 2024	11.35	11.35	11.35	11.35	11.19	-
15 Feb 2024	11.09	11.09	11.09	11.09	10.94	-
14 Feb 2024	11.09	11.09	11.09	11.09	10.94	-
13 Feb 2024	11.08	11.08	11.08	11.08	10.93	-
12 Feb 2024	11.17	11.18	11.17	11.18	11.03	57
09 Feb 2024	11.15	11.15	11.15	11.15	11.00	-
08 Feb 2024	11.03	11.03	11.00	11.00	10.85	286
07 Feb 2024	10.93	10.95	10.93	10.95	10.80	907
06 Feb 2024	11.31	11.31	11.31	11.31	11.15	-
05 Feb 2024	11.31	11.31	11.31	11.31	11.15	-
02 Feb 2024	11.27	11.27	11.27	11.27	11.12	-
01 Feb 2024	11.34	11.34	11.34	11.34	11.18	-
31 Jan 2024	11.40	11.40	11.40	11.40	11.25	-
30 Jan 2024	11.27	11.27	11.27	11.27	11.13	-
29 Jan 2024	11.31	11.31	11.31	11.31	11.16	-
26 Jan 2024	11.37	11.37	11.32	11.32	11.17	188
25 Jan 2024	11.26	11.26	11.26	11.26	11.11	-
24 Jan 2024	11.15	11.15	11.15	11.15	11.01	-
23 Jan 2024	11.20	11.20	11.20	11.20	11.05	-
22 Jan 2024	11.03	11.03	11.03	11.03	10.89	-
19 Jan 2024	11.03	11.03	11.03	11.03	10.89	-
18 Jan 2024	11.21	11.21	11.21	11.21	11.06	-
17 Jan 2024	11.43	11.43	11.43	11.43	11.27	-
16 Jan 2024	11.40	11.43	11.40	11.43	11.27	287
15 Jan 2024	11.36	11.41	11.36	11.41	11.26	2,700
12 Jan 2024	11.32	11.32	11.32	11.32	11.17	-
11 Jan 2024	11.23	11.23	11.23	11.23	11.09	-
10 Jan 2024	11.40	11.40	11.40	11.40	11.25	-
09 Jan 2024	11.39	11.40	11.39	11.40	11.24	1,099
08 Jan 2024	11.41	11.41	11.41	11.41	11.26	-
05 Jan 2024	11.35	11.35	11.35	11.35	11.20	-
04 Jan 2024	11.44	11.44	11.41	11.41	11.26	125
03 Jan 2024	11.27	11.27	11.27	11.27	11.13	-
02 Jan 2024	11.17	11.17	11.17	11.17	11.02	-
29 Dec 2023	11.14	11.14	11.14	11.14	10.99	779
28 Dec 2023	11.12	11.12	11.12	11.12	10.97	-
27 Dec 2023	11.07	11.07	11.07	11.07	10.92	-
22 Dec 2023	11.17	11.17	11.17	11.17	11.02	-
21 Dec 2023	11.06	11.06	11.06	11.06	10.91	-
20 Dec 2023	11.02	11.02	11.02	11.02	10.87	-
19 Dec 2023	11.04	11.04	11.04	11.04	10.89	-
18 Dec 2023	10.92	10.92	10.92	10.92	10.78	-
15 Dec 2023	10.92	10.92	10.92	10.92	10.78	-
14 Dec 2023	11.13	11.13	11.13	11.13	10.98	-
13 Dec 2023	11.13	11.13	11.13	11.13	10.98	-
12 Dec 2023	11.15	11.18	11.15	11.18	11.03	500
11 Dec 2023	11.20	11.28	11.19	11.28	11.14	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2552+0.0019(+0.15%)

Bitcoin GBP50,989.65+253.01(+0.50%)

Meet one of the UK’s largest unknown start-ups

Pearson plc (PES.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2552
+0.0019(+0.15%)

Bitcoin GBP
50,989.65
+253.01(+0.50%)