Canada markets open in 2 hours 44 minutes

Pearson PLC (PES.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
11.10+0.01 (+0.09%)
As of 08:14AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202411.1011.1011.1011.1011.10-
May 31, 202410.9411.0910.9411.0911.09-
May 30, 202410.7911.0110.7911.0111.01-
May 29, 202410.8710.8710.8710.8710.87-
May 28, 202410.9810.9810.9810.9810.98-
May 27, 202410.9010.9010.9010.9010.90-
May 24, 202410.9411.0210.9411.0211.02-
May 23, 202410.7511.1010.7511.0711.07-
May 22, 202411.0511.0510.9710.9810.98-
May 21, 202411.1511.1611.1111.1511.15-
May 20, 202411.1511.2211.1511.1911.19-
May 17, 202411.1611.1611.0911.1511.15-
May 16, 202411.4811.4811.0711.1911.19-
May 15, 202411.4511.5311.3611.5111.51-
May 14, 202411.2311.4911.2311.4911.49-
May 13, 202411.5311.5311.4411.4411.44-
May 10, 202411.5611.5711.5511.5611.56-
May 09, 202411.6711.7711.6111.6111.61-
May 08, 202411.5511.8011.5511.7811.78-
May 07, 202411.4311.6011.4311.6011.60-
May 06, 202411.4711.4711.4411.4411.44-
May 03, 202411.3911.5111.3811.5111.51-
May 02, 202411.2011.3411.1911.3111.31300
Apr 30, 202411.4611.4911.4411.4911.49-
Apr 29, 202411.6011.6011.5211.5211.52-
Apr 26, 202411.5511.5711.3111.5711.57-
Apr 25, 202411.5811.5811.4411.5211.52-
Apr 24, 202411.7711.7811.6811.6811.68-
Apr 23, 202411.6511.7211.6511.7211.72-
Apr 22, 202411.5211.6411.5211.6411.64-
Apr 19, 202411.4011.6011.4011.5811.58-
Apr 18, 202411.5611.6011.5611.6011.60-
Apr 17, 202411.4211.6111.4211.6011.60-
Apr 16, 202411.6011.6311.5511.5511.55-
Apr 15, 202411.8311.8411.7411.8111.81-
Apr 12, 202411.7211.8111.7211.7211.72-
Apr 11, 202411.7011.7411.6711.6711.67-
Apr 10, 202411.6811.7711.6611.7111.71-
Apr 09, 202411.7311.7311.7011.7211.72-
Apr 08, 202411.7711.7711.7411.7511.75-
Apr 05, 202411.8411.8411.8411.8411.84-
Apr 04, 202411.8311.8311.8311.8311.83-
Apr 03, 202411.8611.8611.8511.8511.85-
Apr 02, 202412.2212.2212.2212.2212.22-
Mar 28, 202412.0712.2212.0712.2212.22-
Mar 27, 202411.8512.0511.8412.0512.05-
Mar 26, 202411.9312.0011.9311.9611.96-
Mar 25, 202412.1112.1111.9912.0612.06-
Mar 22, 202411.9912.1511.8912.1512.15-
Mar 21, 202411.6311.9811.6311.9711.97-
Mar 21, 20240.157 Dividend
Mar 20, 202411.7411.7911.7411.7911.63-
Mar 19, 202411.8011.8311.7111.7811.62-
Mar 18, 202411.7911.9011.7811.8811.72-
Mar 15, 202411.9811.9911.9211.9211.76-
Mar 14, 202411.8711.9811.8511.9811.82-
Mar 13, 202411.8912.0111.8911.9311.77-
Mar 12, 202411.7711.8011.7611.8011.64-
Mar 11, 202411.6111.7011.5911.6711.51-
Mar 08, 202411.7711.7711.6211.6211.47-
Mar 07, 202411.6611.8011.6611.8011.64-
Mar 06, 202411.9512.0111.8411.9111.75-
Mar 05, 202412.2312.2311.9112.0011.845
Mar 04, 202411.7812.0111.7512.0111.85-
Mar 01, 202411.2311.7511.2311.6511.50-
Feb 29, 202410.9111.2310.9111.2311.08-
Feb 28, 202411.1311.1311.0011.0110.86-
Feb 27, 202411.1411.1911.1211.1210.97-
Feb 26, 202410.9911.2610.9911.2211.07-
Feb 23, 202411.1811.1811.1211.1511.00-
Feb 22, 202411.0111.0511.0111.0510.90-
Feb 21, 202411.2011.2011.0411.1110.96-
Feb 20, 202411.1311.2411.1311.2011.05-
Feb 19, 202411.2911.3211.2811.2811.13-
Feb 16, 202411.3211.3611.2611.3411.19-
Feb 15, 202411.0711.3611.0711.3611.21-
Feb 14, 202410.9811.1210.9811.0710.92-
Feb 13, 202411.1511.1611.0511.0510.90-
Feb 12, 202411.0611.1611.0611.1611.02-
Feb 09, 202410.9111.1210.9111.1210.97-
Feb 08, 202410.8511.0010.8510.9810.83-
Feb 07, 202410.9811.0110.8910.8910.74-
Feb 06, 202411.3111.3110.9911.0210.87-
Feb 05, 202411.2011.3411.2011.3111.16-
Feb 02, 202411.3711.3711.2511.2511.10-
Feb 01, 202411.3111.4111.2811.2811.13-
Jan 31, 202411.2311.3811.2311.3811.23-
Jan 30, 202411.0711.4011.0711.2211.07-
Jan 29, 202411.2211.4511.2211.3411.1811
Jan 26, 202411.2011.3611.2011.3611.21-
Jan 25, 202411.1311.2311.1311.2211.07-
Jan 24, 202411.2211.2211.1111.1310.98-
Jan 23, 202411.3011.3111.1511.1811.03-
Jan 22, 202411.0211.2711.0211.2711.11-
Jan 19, 202411.1711.1711.0511.0510.90-
Jan 18, 202411.1511.1810.9811.1811.03-
Jan 17, 202411.2611.2611.1411.1410.99-
Jan 16, 202411.2411.5011.2411.4011.25-
Jan 15, 202411.4011.4011.3511.3511.19-
Jan 12, 202411.2411.4011.2311.3011.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...