U.S. Markets open in 2 hrs 52 mins

PEARSON PLC LS-,25 (PES.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
6.522+0.121 (+1.890%)
As of 8:15AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20176.526.526.526.526.52191
Sep 22, 20176.406.406.406.406.40-
Sep 21, 20176.496.496.496.496.49-
Sep 20, 20176.396.396.396.396.39-
Sep 19, 20176.436.436.436.436.43-
Sep 18, 20176.436.436.436.436.43-
Sep 15, 20176.566.566.566.566.56-
Sep 14, 20176.536.536.536.536.53-
Sep 13, 20176.486.486.486.486.48-
Sep 12, 20176.446.446.446.446.44-
Sep 11, 20176.406.406.406.406.40-
Sep 08, 20176.456.456.456.456.45-
Sep 07, 20176.516.516.516.516.51-
Sep 06, 20176.486.586.486.586.58191
Sep 05, 20176.526.526.526.526.52-
Sep 04, 20176.536.536.536.536.53-
Sep 01, 20176.576.576.576.576.57-
Aug 31, 20176.566.566.566.566.56-
Aug 30, 20176.626.626.626.626.62-
Aug 29, 20176.736.736.736.736.73-
Aug 28, 20176.706.706.706.706.70-
Aug 25, 20176.666.666.666.666.6610
Aug 24, 20176.626.626.626.626.62-
Aug 23, 20176.766.766.766.766.76-
Aug 22, 20176.786.786.786.786.78-
Aug 21, 20176.616.616.616.616.61-
Aug 18, 20176.746.746.746.746.74-
Aug 17, 20176.786.786.786.786.78-
Aug 17, 20170.05 Dividend
Aug 16, 20176.786.786.786.786.73-
Aug 15, 20176.766.766.766.766.72-
Aug 14, 20176.756.756.756.756.70-
Aug 11, 20176.836.846.836.846.7940
Aug 10, 20176.916.916.916.916.86-
Aug 09, 20176.936.936.936.936.88-
Aug 08, 20176.946.946.946.946.89-
Aug 07, 20177.237.237.237.237.18-
Aug 04, 20177.487.487.487.487.42-
Aug 03, 20177.327.327.327.327.27-
Aug 02, 20177.357.357.357.357.29-
Aug 01, 20177.327.327.327.327.27-
Jul 31, 20177.437.437.437.437.38-
Jul 28, 20177.317.317.317.317.26-
Jul 27, 20177.167.167.167.167.11-
Jul 26, 20177.127.127.127.127.07-
Jul 25, 20177.137.137.137.137.08-
Jul 24, 20177.057.057.057.057.00-
Jul 21, 20177.127.127.127.127.07-
Jul 20, 20177.247.247.247.247.19-
Jul 19, 20177.117.117.117.117.06-
Jul 18, 20177.087.087.087.087.03-
Jul 17, 20177.237.237.237.237.17-
Jul 14, 20177.107.107.107.107.05-
Jul 13, 20177.037.037.037.036.98-
Jul 12, 20177.397.397.397.397.33-
Jul 11, 20177.907.907.907.907.84-
Jul 10, 20177.707.707.707.707.65-
Jul 07, 20177.777.777.777.777.71-
Jul 06, 20177.847.847.847.847.79-
Jul 05, 20177.807.807.807.807.74-
Jul 04, 20177.747.747.747.747.69-
Jul 03, 20177.847.847.847.847.79-
Jun 30, 20177.877.877.877.877.81-
Jun 29, 20177.967.967.967.967.90-
Jun 28, 20177.887.887.887.887.82-
Jun 27, 20177.997.997.997.997.93-
Jun 26, 20178.048.048.048.047.98-
Jun 23, 20177.997.997.997.997.93-
Jun 22, 20178.038.038.038.037.98-
Jun 21, 20178.028.028.028.027.96-
Jun 20, 20178.048.048.048.047.98-
Jun 19, 20178.128.128.128.128.06-
Jun 16, 20178.138.138.138.138.07-
Jun 15, 20178.198.198.198.198.13-
Jun 14, 20178.158.158.158.158.09-
Jun 13, 20178.168.168.168.168.10-
Jun 12, 20178.118.118.118.118.05-
Jun 09, 20177.997.997.997.997.93-
Jun 08, 20178.148.148.148.148.08-
Jun 07, 20178.118.118.118.118.05-
Jun 06, 20178.098.098.098.098.03-
Jun 05, 20178.098.098.098.098.03-
Jun 02, 20178.078.078.078.078.01-
Jun 01, 20178.068.068.068.068.00-
May 31, 20177.967.967.967.967.90-
May 30, 20177.977.977.977.977.91-
May 29, 20177.987.987.987.987.92-
May 26, 20177.897.897.897.897.83-
May 25, 20178.028.028.028.027.96-
May 24, 20178.048.048.048.047.98-
May 23, 20178.018.018.018.017.95-
May 22, 20178.028.028.028.027.96-
May 19, 20178.068.068.068.068.00-
May 18, 20178.028.028.028.027.97-
May 17, 20177.927.927.927.927.86-
May 16, 20178.138.138.138.138.07-
May 15, 20178.138.138.138.138.07-
May 12, 20178.378.378.378.378.31-
May 11, 20178.528.528.528.528.46-
May 10, 20178.658.658.658.658.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...