Australia markets closed

Pearson PLC (PES.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
11.56-0.05 (-0.43%)
As of 08:02AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.5611.5611.5611.5611.56-
09 May 202411.6711.7711.6111.6111.61-
08 May 202411.5511.8011.5511.7811.78-
07 May 202411.4311.6011.4311.6011.60-
06 May 202411.4711.4711.4411.4411.44-
03 May 202411.3911.5111.3811.5111.51-
02 May 202411.2011.3411.1911.3111.31300
30 Apr 202411.4611.4911.4411.4911.49-
29 Apr 202411.6011.6011.5211.5211.52-
26 Apr 202411.5511.5711.3111.5711.57-
25 Apr 202411.5811.5811.4411.5211.52-
24 Apr 202411.7711.7811.6811.6811.68-
23 Apr 202411.6511.7211.6511.7211.72-
22 Apr 202411.5211.6411.5211.6411.64-
19 Apr 202411.4011.6011.4011.5811.58-
18 Apr 202411.5611.6011.5611.6011.60-
17 Apr 202411.4211.6111.4211.6011.60-
16 Apr 202411.6011.6311.5511.5511.55-
15 Apr 202411.8311.8411.7411.8111.81-
12 Apr 202411.7211.8111.7211.7211.72-
11 Apr 202411.7011.7411.6711.6711.67-
10 Apr 202411.6811.7711.6611.7111.71-
09 Apr 202411.7311.7311.7011.7211.72-
08 Apr 202411.7711.7711.7411.7511.75-
05 Apr 202411.8411.8411.8411.8411.84-
04 Apr 202411.8311.8311.8311.8311.83-
03 Apr 202411.8611.8611.8511.8511.85-
02 Apr 202412.2212.2212.2212.2212.22-
28 Mar 202412.0712.2212.0712.2212.22-
27 Mar 202411.8512.0511.8412.0512.05-
26 Mar 202411.9312.0011.9311.9611.96-
25 Mar 202412.1112.1111.9912.0612.06-
22 Mar 202411.9912.1511.8912.1512.15-
21 Mar 202411.6311.9811.6311.9711.97-
21 Mar 20240.157 Dividend
20 Mar 202411.7411.7911.7411.7911.63-
19 Mar 202411.8011.8311.7111.7811.62-
18 Mar 202411.7911.9011.7811.8811.72-
15 Mar 202411.9811.9911.9211.9211.76-
14 Mar 202411.8711.9811.8511.9811.82-
13 Mar 202411.8912.0111.8911.9311.77-
12 Mar 202411.7711.8011.7611.8011.64-
11 Mar 202411.6111.7011.5911.6711.51-
08 Mar 202411.7711.7711.6211.6211.47-
07 Mar 202411.6611.8011.6611.8011.64-
06 Mar 202411.9512.0111.8411.9111.75-
05 Mar 202412.2312.2311.9112.0011.845
04 Mar 202411.7812.0111.7512.0111.85-
01 Mar 202411.2311.7511.2311.6511.50-
29 Feb 202410.9111.2310.9111.2311.08-
28 Feb 202411.1311.1311.0011.0110.86-
27 Feb 202411.1411.1911.1211.1210.97-
26 Feb 202410.9911.2610.9911.2211.07-
23 Feb 202411.1811.1811.1211.1511.00-
22 Feb 202411.0111.0511.0111.0510.90-
21 Feb 202411.2011.2011.0411.1110.96-
20 Feb 202411.1311.2411.1311.2011.05-
19 Feb 202411.2911.3211.2811.2811.13-
16 Feb 202411.3211.3611.2611.3411.19-
15 Feb 202411.0711.3611.0711.3611.21-
14 Feb 202410.9811.1210.9811.0710.92-
13 Feb 202411.1511.1611.0511.0510.90-
12 Feb 202411.0611.1611.0611.1611.02-
09 Feb 202410.9111.1210.9111.1210.97-
08 Feb 202410.8511.0010.8510.9810.83-
07 Feb 202410.9811.0110.8910.8910.74-
06 Feb 202411.3111.3110.9911.0210.87-
05 Feb 202411.2011.3411.2011.3111.16-
02 Feb 202411.3711.3711.2511.2511.10-
01 Feb 202411.3111.4111.2811.2811.13-
31 Jan 202411.2311.3811.2311.3811.23-
30 Jan 202411.0711.4011.0711.2211.07-
29 Jan 202411.2211.4511.2211.3411.1811
26 Jan 202411.2011.3611.2011.3611.21-
25 Jan 202411.1311.2311.1311.2211.07-
24 Jan 202411.2211.2211.1111.1310.98-
23 Jan 202411.3011.3111.1511.1811.03-
22 Jan 202411.0211.2711.0211.2711.11-
19 Jan 202411.1711.1711.0511.0510.90-
18 Jan 202411.1511.1810.9811.1811.03-
17 Jan 202411.2611.2611.1411.1410.99-
16 Jan 202411.2411.5011.2411.4011.25-
15 Jan 202411.4011.4011.3511.3511.19-
12 Jan 202411.2411.4011.2311.3011.15-
11 Jan 202411.4411.4411.3111.3111.16-
10 Jan 202411.2411.3911.2411.3811.22-
09 Jan 202411.3511.4211.3211.3211.17-
08 Jan 202411.3111.3511.2811.3311.18-
05 Jan 202411.2711.2711.2711.2711.12-
04 Jan 202411.2411.2411.2411.2411.10-
03 Jan 202411.0711.1411.0711.1310.98-
02 Jan 202411.0611.1811.0611.1811.03-
29 Dec 202311.1211.1411.1211.1410.99-
28 Dec 202311.0211.0511.0211.0310.88-
27 Dec 202311.0111.0611.0111.0610.91-
22 Dec 202310.9511.0610.9511.0610.92-
21 Dec 202310.9011.0210.9011.0110.86-
20 Dec 202310.9010.9710.9010.9710.82-
19 Dec 202310.7610.9510.7610.9510.81-
18 Dec 202310.8910.9310.8810.8810.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...