Australia markets closed

Pearson plc (PES.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
11.11+0.10 (+0.95%)
At close: 05:35PM CEST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202411.1311.1311.1111.1111.1143
30 May 202411.0111.0111.0111.0111.01-
29 May 202410.9510.9510.9510.9510.95-
28 May 202411.0911.0911.0111.0111.01184
27 May 202411.0511.0511.0511.0511.05-
24 May 202411.1011.1011.1011.1011.10-
23 May 202411.1211.1211.0911.0911.09480
22 May 202411.1911.1911.1911.1911.19-
21 May 202411.1911.1911.1911.1911.19-
20 May 202411.2211.2211.2211.2211.22-
17 May 202411.4811.4811.4811.4811.48-
16 May 202411.4811.4811.4811.4811.48-
15 May 202411.4811.4811.4811.4811.48-
14 May 202411.4811.4811.4811.4811.48-
13 May 202411.4611.4611.4611.4611.46-
10 May 202411.5611.6211.5611.6211.62200
09 May 202411.6111.6111.6111.6111.61-
08 May 202411.7611.7811.7611.7811.7849
07 May 202411.6311.6311.6311.6311.63-
06 May 202411.5911.5911.5911.5911.59-
03 May 202411.5211.5211.5211.5211.52-
02 May 202411.4011.4011.4011.4011.40-
30 Apr 202411.5211.5211.5211.5211.52-
29 Apr 202411.5211.5211.5211.5211.52-
26 Apr 202411.5411.5411.5411.5411.54-
25 Apr 202411.5911.5911.5911.5911.59-
24 Apr 202411.7911.7911.7011.7011.70400
23 Apr 202411.7911.8111.7911.8111.81128
22 Apr 202411.7011.7011.7011.7011.70-
19 Apr 202411.5811.5811.5811.5811.58-
18 Apr 202411.6111.6111.6111.6111.61-
17 Apr 202411.6311.6311.6011.6011.6020
16 Apr 202411.7811.7811.7811.7811.78-
15 Apr 202411.7811.7811.7811.7811.78-
12 Apr 202411.7811.7811.7811.7811.78-
11 Apr 202411.7411.7511.7411.7511.758
10 Apr 202411.7711.7711.7711.7711.77-
09 Apr 202411.7111.7111.7111.7111.71-
08 Apr 202411.8111.8111.7911.7911.7924
05 Apr 202411.8411.8411.8411.8411.84-
04 Apr 202411.8611.8611.8611.8611.86-
03 Apr 202411.9311.9311.9311.9311.93-
02 Apr 202411.9811.9911.9811.9911.991,043
28 Mar 202412.2112.2112.2112.2112.21-
27 Mar 202412.1112.1112.1112.1112.11-
26 Mar 202412.0212.0212.0212.0212.02-
25 Mar 202412.0912.0912.0912.0912.09-
22 Mar 202412.1312.1312.1312.1312.13-
21 Mar 202411.8311.8311.8311.8311.83-
21 Mar 20240.157 Dividend
20 Mar 202411.8311.8311.8311.8311.67-
19 Mar 202411.9211.9211.9211.9211.76-
18 Mar 202411.8411.9211.8411.9211.7685
15 Mar 202411.9211.9211.9211.9211.76-
14 Mar 202412.0412.0412.0412.0411.88-
13 Mar 202412.0712.0711.9711.9711.81526
12 Mar 202411.8311.9311.8311.9311.772,000
11 Mar 202411.7011.7011.7011.7011.55-
08 Mar 202411.6611.6611.6611.6611.51-
07 Mar 202411.7411.8411.7411.8411.6820
06 Mar 202412.0112.0112.0112.0111.85-
05 Mar 202412.0112.0112.0112.0111.85-
04 Mar 202411.5911.5911.5911.5911.43-
01 Mar 202411.5911.5911.5911.5911.4386
29 Feb 202411.2411.2411.2311.2311.09241
28 Feb 202411.1911.1911.1911.1911.05-
27 Feb 202411.1911.1911.1911.1911.05-
26 Feb 202411.2011.2311.2011.2311.081,044
23 Feb 202411.2011.2011.1811.1811.0360
22 Feb 202411.1711.1711.1711.1711.02-
21 Feb 202411.0811.0811.0811.0810.93-
20 Feb 202411.2111.2111.2111.2111.06-
19 Feb 202411.3511.3511.3511.3511.19-
16 Feb 202411.3511.3511.3511.3511.19-
15 Feb 202411.0911.0911.0911.0910.94-
14 Feb 202411.0911.0911.0911.0910.94-
13 Feb 202411.0811.0811.0811.0810.93-
12 Feb 202411.1711.1811.1711.1811.0357
09 Feb 202411.1511.1511.1511.1511.00-
08 Feb 202411.0311.0311.0011.0010.85286
07 Feb 202410.9310.9510.9310.9510.80907
06 Feb 202411.3111.3111.3111.3111.15-
05 Feb 202411.3111.3111.3111.3111.15-
02 Feb 202411.2711.2711.2711.2711.12-
01 Feb 202411.3411.3411.3411.3411.18-
31 Jan 202411.4011.4011.4011.4011.25-
30 Jan 202411.2711.2711.2711.2711.13-
29 Jan 202411.3111.3111.3111.3111.16-
26 Jan 202411.3711.3711.3211.3211.17188
25 Jan 202411.2611.2611.2611.2611.11-
24 Jan 202411.1511.1511.1511.1511.01-
23 Jan 202411.2011.2011.2011.2011.05-
22 Jan 202411.0311.0311.0311.0310.89-
19 Jan 202411.0311.0311.0311.0310.89-
18 Jan 202411.2111.2111.2111.2111.06-
17 Jan 202411.4311.4311.4311.4311.27-
16 Jan 202411.4011.4311.4011.4311.27287
15 Jan 202411.3611.4111.3611.4111.262,700
12 Jan 202411.3211.3211.3211.3211.17-
11 Jan 202411.2311.2311.2311.2311.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...