UK markets closed

Pearson plc (PES.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.48+0.09 (+0.83%)
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202411.4811.4811.4811.4811.48165
03 May 202411.3911.3911.3911.3911.39-
02 May 202411.2011.2011.2011.2011.20-
30 Apr 202411.4611.4611.4311.4311.43-
29 Apr 202411.6111.6111.5111.5111.51-
26 Apr 202411.4111.4111.4111.4111.41-
25 Apr 202411.5911.5911.5211.5211.52-
24 Apr 202411.7711.7711.6611.6611.66-
23 Apr 202411.6611.7311.6611.7311.73-
22 Apr 202411.5311.6511.5311.6511.65-
19 Apr 202411.4411.5811.4411.5811.58-
18 Apr 202411.5711.6111.5711.6111.61-
17 Apr 202411.4311.5611.4311.5611.56-
16 Apr 202411.6511.6511.5511.5511.55-
15 Apr 202411.8411.8411.8411.8411.84-
12 Apr 202411.7211.7611.7211.7611.76-
11 Apr 202411.7211.7211.7211.7211.72-
10 Apr 202411.6911.6911.6911.6911.69-
09 Apr 202411.7411.7411.7311.7311.73-
08 Apr 202411.7711.7911.7711.7911.79-
05 Apr 202411.8311.8311.7711.7711.77-
04 Apr 202411.8511.8511.8111.8111.81-
03 Apr 202411.8611.8611.8611.8611.86-
02 Apr 202412.1912.1912.1912.1912.19-
28 Mar 202412.0812.2212.0812.2212.22-
27 Mar 202411.8512.0911.8512.0912.09-
26 Mar 202412.1012.1012.0012.0012.00165
25 Mar 202412.1112.1112.0112.1012.10-
22 Mar 202411.9912.1311.9912.1012.10-
21 Mar 202411.6412.0211.6312.0212.02-
21 Mar 20240.157 Dividend
20 Mar 202411.7611.8111.7611.8111.65-
19 Mar 202411.8111.8911.8111.8911.73-
18 Mar 202411.7811.9011.7811.9011.74-
15 Mar 202412.0112.0111.9911.9911.83-
14 Mar 202411.8911.8911.8911.8911.73-
13 Mar 202411.9011.9411.9011.9411.78-
12 Mar 202411.7711.7711.7711.7711.62-
11 Mar 202411.6011.6011.6011.6011.45-
08 Mar 202411.7811.7811.6411.6411.49-
07 Mar 202411.6811.7911.6811.7911.63-
06 Mar 202411.9711.9811.9711.9811.82-
05 Mar 202412.0312.0311.9711.9711.81-
04 Mar 202411.7812.1011.7112.1011.93430
01 Mar 202411.2311.8111.2311.8111.65-
29 Feb 202410.9311.0210.9311.0210.87-
28 Feb 202411.1511.2011.1511.2011.05-
27 Feb 202411.1511.1510.7110.7110.57-
26 Feb 202411.0211.0211.0211.0210.87-
23 Feb 202411.1811.1811.1811.1811.03-
22 Feb 202411.0211.0211.0211.0210.87-
21 Feb 202411.2011.2011.1411.1410.99-
20 Feb 202411.1411.2011.1411.2011.05-
19 Feb 202411.3011.3011.2511.2511.10-
16 Feb 202411.3411.3411.3211.3211.17-
15 Feb 202411.0911.3411.0911.3411.19-
14 Feb 202410.9911.0910.9911.0710.92-
13 Feb 202411.1611.1611.1611.1611.02-
12 Feb 202411.0811.2111.0811.2111.06-
09 Feb 202410.9310.9910.9310.9910.85-
08 Feb 202410.8610.9810.8610.9810.83-
07 Feb 202410.9910.9910.9610.9610.81-
06 Feb 202411.3211.3211.0211.0210.87-
05 Feb 202411.2211.2811.2211.2811.13-
02 Feb 202411.3911.3911.2311.2311.09-
01 Feb 202411.3211.4311.2811.3111.16-
31 Jan 202411.2411.4211.2411.3911.24-
30 Jan 202411.0911.3911.0711.2411.09-
29 Jan 202411.2411.4111.2411.3111.16-
26 Jan 202411.2311.2311.2311.2311.08-
25 Jan 202411.1511.1511.1511.1511.00-
24 Jan 202411.2311.2311.2011.2011.06-
23 Jan 202411.3211.3211.1911.1911.04-
22 Jan 202411.0511.2811.0511.2811.13-
19 Jan 202411.1811.1811.1811.1811.03-
18 Jan 202411.1711.1711.0011.0010.85-
17 Jan 202411.2511.2711.2511.2711.12-
16 Jan 202411.2711.4011.2711.4011.25-
15 Jan 202411.3311.3911.3311.3911.232,952
12 Jan 202411.2411.3911.2411.3911.23-
11 Jan 202411.4411.4411.4411.4411.29-
10 Jan 202411.2611.3911.2611.3811.22-
09 Jan 202411.3511.4111.3511.4111.26-
08 Jan 202411.3011.3011.3011.3011.15-
05 Jan 202411.2811.3311.2811.3311.18-
04 Jan 202411.2511.4011.2511.4011.25-
03 Jan 202411.0911.1611.0911.1611.02-
02 Jan 202411.0711.1611.0711.1611.02-
29 Dec 202311.1311.1311.1311.1310.98-
28 Dec 202311.0311.0311.0311.0310.88-
27 Dec 202311.0211.0210.9711.0210.87-
22 Dec 202310.9710.9710.6810.6810.53-
21 Dec 202310.9111.0110.9111.0110.86-
20 Dec 202310.9110.9810.9110.9810.83-
19 Dec 202310.7710.9410.7710.9410.79-
18 Dec 202310.8910.8910.8910.8910.75-
15 Dec 202310.8110.9410.8110.9410.79-
14 Dec 202311.1011.1011.0611.0610.91-
13 Dec 202311.0711.1411.0711.1410.99-
12 Dec 202311.2311.2311.2311.2311.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...