Dusseldorf - Delayed Quote EUR

Pearson PLC (PES.DU)

11.55 +0.38 (+3.40%)
As of 9:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 11.57 11.57 11.55 11.55 11.55 50
Apr 24, 2024 11.77 11.77 11.17 11.17 11.17 -
Apr 23, 2024 11.65 11.77 11.26 11.26 11.26 -
Apr 22, 2024 11.52 11.65 11.16 11.16 11.16 -
Apr 19, 2024 11.41 11.55 11.02 11.02 11.02 -
Apr 18, 2024 11.53 11.59 11.09 11.09 11.09 -
Apr 17, 2024 11.41 11.60 11.06 11.06 11.06 -
Apr 16, 2024 11.61 11.61 11.05 11.05 11.05 -
Apr 15, 2024 11.82 11.82 11.27 11.27 11.27 -
Apr 12, 2024 11.70 11.77 11.31 11.31 11.31 -
Apr 11, 2024 11.69 11.71 11.22 11.22 11.22 -
Apr 10, 2024 11.69 11.72 11.26 11.26 11.26 -
Apr 9, 2024 11.72 11.72 11.21 11.21 11.21 -
Apr 8, 2024 11.76 11.77 11.28 11.28 11.28 -
Apr 5, 2024 11.82 11.82 11.32 11.32 11.32 -
Apr 4, 2024 11.82 11.92 11.38 11.38 11.38 -
Apr 3, 2024 11.86 11.90 11.40 11.40 11.40 -
Apr 2, 2024 12.16 12.16 11.44 11.44 11.44 -
Mar 28, 2024 12.06 12.20 11.74 11.74 11.74 -
Mar 27, 2024 11.84 12.07 11.64 11.64 11.64 -
Mar 26, 2024 11.91 12.02 11.43 11.43 11.43 -
Mar 25, 2024 12.10 12.10 11.48 11.48 11.48 -
Mar 22, 2024 11.98 12.08 11.65 11.65 11.65 -
Mar 21, 2024 0.16 Dividend
Mar 21, 2024 11.61 11.99 11.56 11.56 11.56 -
Mar 20, 2024 11.75 11.81 11.30 11.30 11.14 -
Mar 19, 2024 11.80 11.85 11.33 11.33 11.17 -
Mar 18, 2024 11.77 11.85 11.39 11.39 11.23 -
Mar 15, 2024 11.99 11.99 11.38 11.38 11.22 -
Mar 14, 2024 11.87 12.01 11.55 11.55 11.38 -
Mar 13, 2024 11.89 11.97 11.43 11.43 11.27 -
Mar 12, 2024 11.76 11.77 11.46 11.46 11.30 -
Mar 11, 2024 11.60 11.69 11.28 11.28 11.12 -
Mar 8, 2024 11.77 11.77 11.18 11.18 11.02 -
Mar 7, 2024 11.66 11.78 11.30 11.30 11.14 -
Mar 6, 2024 11.95 11.98 11.27 11.27 11.11 -
Mar 5, 2024 12.02 12.03 11.50 11.50 11.34 -
Mar 4, 2024 11.78 12.02 11.62 11.62 11.46 -
Mar 1, 2024 11.23 11.63 11.23 11.35 11.19 -
Feb 29, 2024 10.92 11.10 10.71 10.71 10.56 -
Feb 28, 2024 11.14 11.15 10.44 10.44 10.30 -
Feb 27, 2024 11.13 11.16 10.67 10.67 10.52 -
Feb 26, 2024 10.99 11.20 10.69 10.69 10.55 -
Feb 23, 2024 11.16 11.16 10.66 10.66 10.51 -
Feb 22, 2024 11.00 11.13 10.73 10.73 10.58 -
Feb 21, 2024 11.19 11.19 10.49 10.49 10.35 -
Feb 20, 2024 11.13 11.23 10.73 10.73 10.59 -
Feb 19, 2024 11.29 11.29 10.73 10.73 10.59 -
Feb 16, 2024 11.32 11.35 10.82 10.82 10.67 -
Feb 15, 2024 11.07 11.23 10.87 10.87 10.72 -
Feb 14, 2024 10.97 11.11 10.60 10.60 10.45 -
Feb 13, 2024 11.15 11.15 10.51 10.51 10.36 -
Feb 12, 2024 11.07 11.22 10.72 10.72 10.57 -
Feb 9, 2024 10.91 11.03 10.61 10.61 10.46 -
Feb 8, 2024 10.85 10.97 10.47 10.47 10.32 -
Feb 7, 2024 10.98 10.98 10.41 10.41 10.27 -
Feb 6, 2024 11.31 11.31 10.55 10.55 10.40 -
Feb 5, 2024 11.19 11.27 10.83 10.83 10.68 -
Feb 2, 2024 11.36 11.39 10.78 10.78 10.64 -
Feb 1, 2024 11.31 11.38 10.86 10.86 10.71 -
Jan 31, 2024 11.23 11.40 10.91 10.91 10.76 -
Jan 30, 2024 11.07 11.31 10.76 10.76 10.61 -
Jan 29, 2024 11.23 11.34 10.75 10.75 10.60 -
Jan 26, 2024 11.22 11.27 10.78 10.78 10.64 -
Jan 25, 2024 11.14 11.19 10.79 10.79 10.64 -
Jan 24, 2024 11.22 11.22 10.68 10.68 10.53 -
Jan 23, 2024 11.31 11.31 10.70 10.70 10.55 -
Jan 22, 2024 11.02 11.28 10.83 10.83 10.68 -
Jan 19, 2024 11.16 11.20 10.56 10.56 10.41 -
Jan 18, 2024 11.16 11.16 10.73 10.73 10.59 -
Jan 17, 2024 11.22 11.22 10.70 10.70 10.55 -
Jan 16, 2024 11.23 11.34 10.92 10.92 10.77 -
Jan 15, 2024 11.30 11.32 10.88 10.88 10.72 -
Jan 12, 2024 11.20 11.30 10.85 10.85 10.69 -
Jan 11, 2024 11.41 11.41 10.76 10.76 10.61 -
Jan 10, 2024 11.22 11.35 10.92 10.92 10.77 -
Jan 9, 2024 11.32 11.38 10.86 10.86 10.71 -
Jan 8, 2024 11.27 11.34 10.92 10.92 10.77 -
Jan 5, 2024 11.24 11.30 10.86 10.86 10.71 -
Jan 4, 2024 11.21 11.31 10.84 10.84 10.69 -
Jan 3, 2024 11.06 11.15 10.78 10.78 10.64 -
Jan 2, 2024 11.03 11.14 10.59 10.59 10.44 -
Dec 29, 2023 11.10 11.15 10.97 10.97 10.81 -
Dec 28, 2023 11.00 11.06 10.65 10.65 10.50 -
Dec 27, 2023 10.98 10.98 10.55 10.55 10.40 -
Dec 22, 2023 10.93 10.98 10.56 10.56 10.41 -
Dec 21, 2023 10.87 10.98 10.56 10.56 10.42 -
Dec 20, 2023 10.88 10.98 10.47 10.47 10.32 -
Dec 19, 2023 10.73 10.91 10.52 10.52 10.38 -
Dec 18, 2023 10.85 10.86 10.38 10.38 10.23 -
Dec 15, 2023 10.78 10.90 10.43 10.43 10.29 -
Dec 14, 2023 11.07 11.07 10.35 10.35 10.21 -
Dec 13, 2023 11.05 11.13 10.64 10.64 10.49 -
Dec 12, 2023 11.19 11.25 10.64 10.64 10.49 -
Dec 11, 2023 11.06 11.29 10.74 10.74 10.60 -
Dec 8, 2023 10.97 11.09 10.76 10.76 10.61 -
Dec 7, 2023 10.83 10.94 10.55 10.55 10.40 -
Dec 6, 2023 10.95 10.95 10.44 10.44 10.29 -
Dec 5, 2023 10.62 10.81 10.49 10.49 10.34 -
Dec 4, 2023 10.60 10.87 10.32 10.32 10.18 -
Dec 1, 2023 10.77 10.82 10.22 10.22 10.07 -
Nov 30, 2023 10.64 10.74 10.32 10.32 10.18 -
Nov 29, 2023 10.71 10.72 10.20 10.20 10.06 -
Nov 28, 2023 11.08 11.08 10.28 10.28 10.14 -
Nov 27, 2023 11.03 11.11 10.66 10.66 10.52 -
Nov 24, 2023 10.99 11.11 10.63 10.63 10.48 -
Nov 23, 2023 10.98 11.09 10.58 10.58 10.43 -
Nov 22, 2023 10.97 11.03 10.55 10.55 10.40 -
Nov 21, 2023 10.89 11.00 10.54 10.54 10.39 -
Nov 20, 2023 10.70 10.84 10.45 10.45 10.31 -
Nov 17, 2023 10.77 10.81 10.30 10.30 10.15 -
Nov 16, 2023 10.77 10.82 10.38 10.38 10.23 -
Nov 15, 2023 10.90 10.99 10.35 10.35 10.20 -
Nov 14, 2023 11.05 11.06 10.47 10.47 10.32 -
Nov 13, 2023 11.03 11.05 10.63 10.63 10.48 -
Nov 10, 2023 11.10 11.14 10.60 10.60 10.45 -
Nov 9, 2023 11.03 11.14 10.69 10.69 10.55 -
Nov 8, 2023 10.94 11.10 10.60 10.60 10.46 -
Nov 7, 2023 10.93 11.10 10.53 10.53 10.39 -
Nov 6, 2023 10.90 10.94 10.55 10.55 10.40 -
Nov 3, 2023 10.93 10.99 10.47 10.47 10.32 -
Nov 2, 2023 11.01 11.14 10.53 10.53 10.39 -
Nov 1, 2023 10.85 11.07 10.55 10.55 10.40 -
Oct 31, 2023 10.79 11.02 10.40 10.40 10.25 -
Oct 30, 2023 11.47 11.47 10.34 10.34 10.20 -
Oct 27, 2023 10.65 10.65 10.01 10.01 9.87 -
Oct 26, 2023 10.20 10.64 10.16 10.16 10.02 -
Oct 25, 2023 10.40 10.49 10.09 10.09 9.94 -
Oct 24, 2023 10.39 10.44 9.98 9.98 9.84 -
Oct 23, 2023 10.31 10.31 9.92 9.92 9.78 -
Oct 20, 2023 10.28 10.31 9.84 9.84 9.70 -
Oct 19, 2023 10.50 10.50 9.96 9.96 9.82 -
Oct 18, 2023 10.53 10.59 10.13 10.13 9.98 -
Oct 17, 2023 10.34 10.63 10.14 10.14 10.00 -
Oct 16, 2023 10.47 10.51 10.02 10.02 9.88 -
Oct 13, 2023 10.36 10.49 10.01 10.01 9.87 -
Oct 12, 2023 10.41 10.47 9.96 9.96 9.82 -
Oct 11, 2023 10.21 10.40 9.94 9.94 9.80 -
Oct 10, 2023 10.29 10.32 9.85 9.85 9.71 -
Oct 9, 2023 10.13 10.25 9.81 9.81 9.68 -
Oct 6, 2023 10.11 10.17 9.79 9.79 9.65 -
Oct 5, 2023 10.01 10.19 9.73 9.73 9.59 -
Oct 4, 2023 9.88 10.05 9.59 9.59 9.46 -
Oct 3, 2023 9.76 9.97 9.50 9.50 9.37 -
Oct 2, 2023 9.97 10.00 9.39 9.39 9.26 -
Sep 29, 2023 10.00 10.07 9.57 9.57 9.44 -
Sep 28, 2023 9.89 9.99 9.61 9.61 9.47 -
Sep 27, 2023 9.95 9.96 9.46 9.46 9.33 -
Sep 26, 2023 9.89 9.96 9.53 9.53 9.40 -
Sep 25, 2023 9.97 9.98 9.52 9.52 9.39 -
Sep 22, 2023 10.02 10.02 9.52 9.52 9.39 -
Sep 21, 2023 10.05 10.08 9.56 9.56 9.43 -
Sep 20, 2023 10.19 10.19 9.67 9.67 9.54 -
Sep 19, 2023 10.10 10.18 9.73 9.73 9.60 -
Sep 18, 2023 10.39 10.39 9.73 9.73 9.60 -
Sep 15, 2023 10.45 10.45 9.98 9.98 9.84 -
Sep 14, 2023 10.26 10.34 9.97 9.97 9.83 -
Sep 13, 2023 10.06 10.29 9.84 9.84 9.70 -
Sep 12, 2023 10.21 10.28 9.75 9.75 9.61 -
Sep 11, 2023 10.11 10.22 9.78 9.78 9.65 -
Sep 8, 2023 10.06 10.17 9.69 9.69 9.56 -
Sep 7, 2023 9.94 10.03 9.59 9.59 9.46 -
Sep 6, 2023 9.88 9.98 9.55 9.55 9.42 -
Sep 5, 2023 9.79 9.96 9.48 9.48 9.34 -
Sep 4, 2023 9.79 9.95 9.45 9.45 9.31 -
Sep 1, 2023 9.73 9.75 9.35 9.35 9.22 -
Aug 31, 2023 9.79 9.84 9.33 9.33 9.20 -
Aug 30, 2023 9.69 9.80 9.36 9.36 9.23 -
Aug 29, 2023 9.69 9.77 9.30 9.30 9.17 -
Aug 28, 2023 9.75 9.75 9.27 9.27 9.15 -
Aug 25, 2023 9.76 9.76 9.33 9.33 9.20 -
Aug 24, 2023 9.76 9.81 9.36 9.36 9.23 -
Aug 23, 2023 9.54 9.67 9.29 9.29 9.16 -
Aug 22, 2023 9.50 9.57 9.16 9.16 9.03 -
Aug 21, 2023 9.53 9.57 9.04 9.04 8.92 -
Aug 18, 2023 9.55 9.55 9.15 9.15 9.02 -
Aug 17, 2023 9.56 9.56 9.14 9.14 9.02 -
Aug 16, 2023 9.48 9.55 9.15 9.15 9.02 -
Aug 15, 2023 9.64 9.64 9.15 9.15 9.02 -
Aug 14, 2023 9.59 9.62 9.21 9.21 9.08 -
Aug 11, 2023 9.62 9.68 9.22 9.22 9.09 -
Aug 10, 2023 0.07 Dividend
Aug 10, 2023 9.72 9.78 9.27 9.27 9.14 -
Aug 9, 2023 9.89 9.93 9.34 9.34 9.14 -
Aug 8, 2023 9.63 9.94 9.44 9.44 9.24 -
Aug 7, 2023 9.61 9.70 9.31 9.31 9.11 -
Aug 4, 2023 9.58 9.59 9.23 9.23 9.03 -
Aug 3, 2023 9.60 9.60 9.15 9.15 8.96 -
Aug 2, 2023 9.61 9.71 9.23 9.23 9.04 -
Aug 1, 2023 9.96 10.02 9.29 9.29 9.09 -
Jul 31, 2023 10.01 10.48 9.63 9.63 9.43 -
Jul 28, 2023 10.17 10.17 9.64 9.64 9.43 -
Jul 27, 2023 10.05 10.21 9.77 9.77 9.56 -
Jul 26, 2023 9.97 10.05 9.68 9.68 9.48 -
Jul 25, 2023 9.96 9.96 9.91 9.91 9.70 -
Jul 24, 2023 9.83 9.96 9.54 9.54 9.34 -
Jul 21, 2023 9.93 9.97 9.50 9.50 9.30 -
Jul 20, 2023 9.91 9.94 9.52 9.52 9.31 -
Jul 19, 2023 9.85 9.89 9.49 9.49 9.29 -
Jul 18, 2023 9.67 9.83 9.42 9.42 9.22 -
Jul 17, 2023 9.74 9.78 9.30 9.30 9.11 -
Jul 14, 2023 9.80 9.86 9.36 9.36 9.16 -
Jul 13, 2023 9.78 9.88 9.40 9.40 9.20 -
Jul 12, 2023 9.56 9.88 9.27 9.27 9.07 -
Jul 11, 2023 9.52 9.55 9.13 9.13 8.93 -
Jul 10, 2023 9.44 9.54 9.29 9.29 9.09 -
Jul 7, 2023 9.52 9.55 9.31 9.31 9.11 -
Jul 6, 2023 9.62 9.66 9.30 9.30 9.11 -
Jul 5, 2023 9.69 9.77 9.47 9.47 9.26 -
Jul 4, 2023 9.51 9.55 9.29 9.29 9.09 -
Jul 3, 2023 9.56 9.56 9.30 9.30 9.10 -
Jun 30, 2023 9.46 9.56 9.34 9.34 9.14 -
Jun 29, 2023 9.58 9.58 9.20 9.20 9.00 -
Jun 28, 2023 9.52 9.60 9.32 9.32 9.12 -
Jun 27, 2023 9.50 9.52 9.32 9.32 9.12 -
Jun 26, 2023 9.53 9.54 9.25 9.25 9.05 -
Jun 23, 2023 9.33 9.49 9.27 9.27 9.08 -
Jun 22, 2023 9.31 9.39 9.15 9.15 8.95 -
Jun 21, 2023 9.45 9.54 9.18 9.18 8.99 -
Jun 20, 2023 9.49 9.54 9.27 9.27 9.07 -
Jun 19, 2023 9.64 9.64 9.30 9.30 9.10 -
Jun 16, 2023 9.57 9.64 9.57 9.64 9.43 -
Jun 15, 2023 9.48 9.57 9.48 9.56 9.36 -
Jun 14, 2023 9.46 9.62 9.46 9.62 9.41 -
Jun 13, 2023 9.54 9.54 9.51 9.51 9.31 -
Jun 12, 2023 9.53 9.53 9.48 9.48 9.28 -
Jun 9, 2023 9.45 9.51 9.10 9.11 8.92 -
Jun 8, 2023 9.47 9.51 9.04 9.04 8.85 -
Jun 7, 2023 9.46 9.49 9.12 9.12 8.93 -
Jun 6, 2023 9.47 9.48 9.06 9.06 8.87 -
Jun 5, 2023 9.52 9.53 9.07 9.07 8.87 -
Jun 2, 2023 9.42 9.48 9.12 9.12 8.92 -
Jun 1, 2023 9.27 9.34 8.98 8.98 8.78 -
May 31, 2023 9.14 9.29 8.83 8.83 8.64 -
May 30, 2023 9.14 9.36 8.85 8.85 8.66 -
May 29, 2023 9.19 9.21 8.78 8.78 8.59 -
May 26, 2023 9.15 9.22 8.79 8.81 8.62 -
May 25, 2023 9.33 9.33 8.78 8.79 8.61 -
May 24, 2023 9.54 9.54 8.90 8.90 8.71 -
May 23, 2023 9.47 9.54 9.14 9.14 8.95 -
May 22, 2023 9.52 9.57 9.09 9.09 8.89 -
May 19, 2023 9.61 9.61 9.12 9.12 8.92 -
May 18, 2023 9.48 9.60 9.15 9.15 8.96 -
May 17, 2023 9.33 9.48 9.09 9.09 8.89 -
May 16, 2023 9.33 9.43 8.97 8.97 8.78 -
May 15, 2023 9.35 9.40 9.04 9.04 8.84 -
May 12, 2023 9.31 9.55 8.97 8.97 8.78 -
May 11, 2023 9.19 9.30 8.85 8.85 8.66 -
May 10, 2023 9.42 9.51 8.77 8.77 8.58 -
May 9, 2023 9.33 9.64 9.09 9.09 8.90 -
May 8, 2023 9.37 9.38 9.08 9.12 8.92 -
May 5, 2023 9.28 9.37 9.15 9.15 8.95 -
May 4, 2023 9.32 9.32 9.03 9.03 8.84 -
May 3, 2023 8.43 9.29 8.43 9.09 8.90 -
May 2, 2023 10.05 10.05 8.26 8.26 8.08 -
Apr 28, 2023 9.62 10.06 9.62 9.79 9.58 -
Apr 27, 2023 9.63 9.63 9.34 9.38 9.18 -
Apr 26, 2023 9.60 9.60 9.37 9.37 9.17 -
Apr 25, 2023 9.47 9.57 9.30 9.30 9.11 -