Pearson PLC (PES.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 24 |
| Apr 22, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Apr 19, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Apr 18, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Apr 17, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Apr 16, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 15, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Apr 12, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Apr 11, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Apr 10, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Apr 09, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Apr 08, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Apr 05, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Apr 04, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Apr 03, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 02, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Mar 28, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 27, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 26, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 25, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Mar 22, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Mar 21, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Mar 21, 2024 | 0.157 Dividend | |||||
| Mar 20, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.60 | - |
| Mar 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - |
| Mar 18, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.65 | - |
| Mar 15, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.83 | - |
| Mar 14, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.73 | - |
| Mar 13, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.73 | - |
| Mar 12, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.62 | - |
| Mar 11, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.46 | - |
| Mar 08, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
| Mar 07, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.52 | - |
| Mar 06, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.81 | - |
| Mar 05, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.86 | - |
| Mar 04, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - |
| Mar 01, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | - |
| Feb 29, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.78 | - |
| Feb 28, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.99 | - |
| Feb 27, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | - |
| Feb 26, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.86 | - |
| Feb 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| Feb 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.88 | - |
| Feb 21, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | - |
| Feb 20, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.99 | - |
| Feb 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.15 | - |
| Feb 16, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | - |
| Feb 15, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.94 | - |
| Feb 14, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.84 | - |
| Feb 13, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.03 | - |
| Feb 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.92 | - |
| Feb 09, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.78 | - |
| Feb 08, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | - |
| Feb 07, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.85 | - |
| Feb 06, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.15 | - |
| Feb 05, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | - |
| Feb 02, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.23 | - |
| Feb 01, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.18 | - |
| Jan 31, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | - |
| Jan 30, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.93 | - |
| Jan 29, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | - |
| Jan 26, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | - |
| Jan 25, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.99 | - |
| Jan 24, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.08 | - |
| Jan 23, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.16 | - |
| Jan 22, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.89 | - |
| Jan 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.03 | - |
| Jan 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | - |
| Jan 17, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.12 | - |
| Jan 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.12 | - |
| Jan 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | - |
| Jan 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | - |
| Jan 11, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.29 | - |
| Jan 10, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.10 | - |
| Jan 09, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.21 | - |
| Jan 08, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.14 | - |
| Jan 05, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.13 | - |
| Jan 04, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | - |
| Jan 03, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.94 | - |
| Jan 02, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.93 | - |
| Dec 29, 2023 | 11.14 | 11.14 | 10.68 | 10.68 | 10.53 | - |
| Dec 28, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 10.89 | - |
| Dec 27, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.88 | - |
| Dec 22, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.83 | - |
| Dec 21, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.76 | - |
| Dec 20, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.77 | - |
| Dec 19, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.62 | - |
| Dec 18, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | - |
| Dec 15, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.66 | - |
| Dec 14, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.97 | - |
| Dec 13, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 10.92 | - |
| Dec 12, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.08 | - |
| Dec 11, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | - |
| Dec 08, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 10.86 | - |
| Dec 07, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.72 | - |
| Dec 06, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | - |
| Dec 05, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.51 | - |
| Dec 04, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.49 | - |
| Dec 01, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.66 | - |
| Nov 30, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.