Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,238.95 -46.39 (-0.56%) Bitcoin USD
71,237.45 +304.14 (+0.43%) CMC Crypto 200
1,485.23 +6.53 (+0.44%)
Pearson plc (PES.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 155 |
| 06 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 05 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 04 Jun 2024 | 10.93 | 10.99 | 10.93 | 10.99 | 10.99 | - |
| 03 Jun 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 31 May 2024 | 10.96 | 11.07 | 10.96 | 11.07 | 11.07 | - |
| 30 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 29 May 2024 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | - |
| 28 May 2024 | 10.99 | 10.99 | 10.97 | 10.97 | 10.97 | - |
| 27 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 24 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 23 May 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 22 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 21 May 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | - |
| 20 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 17 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 16 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 15 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 14 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 13 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 10 May 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 09 May 2024 | 11.68 | 11.68 | 11.62 | 11.62 | 11.62 | - |
| 08 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 07 May 2024 | 11.44 | 11.44 | 11.18 | 11.18 | 11.18 | - |
| 06 May 2024 | 11.48 | 11.48 | 11.03 | 11.03 | 11.03 | 155 |
| 03 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 02 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 Apr 2024 | 11.46 | 11.46 | 11.43 | 11.43 | 11.43 | - |
| 29 Apr 2024 | 11.61 | 11.61 | 11.51 | 11.51 | 11.51 | - |
| 26 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 25 Apr 2024 | 11.59 | 11.59 | 11.52 | 11.52 | 11.52 | - |
| 24 Apr 2024 | 11.77 | 11.77 | 11.66 | 11.66 | 11.66 | - |
| 23 Apr 2024 | 11.66 | 11.73 | 11.66 | 11.73 | 11.73 | - |
| 22 Apr 2024 | 11.53 | 11.65 | 11.53 | 11.65 | 11.65 | - |
| 19 Apr 2024 | 11.44 | 11.58 | 11.44 | 11.58 | 11.58 | - |
| 18 Apr 2024 | 11.57 | 11.61 | 11.57 | 11.61 | 11.61 | - |
| 17 Apr 2024 | 11.43 | 11.56 | 11.43 | 11.56 | 11.56 | - |
| 16 Apr 2024 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | - |
| 15 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 12 Apr 2024 | 11.72 | 11.76 | 11.72 | 11.76 | 11.76 | - |
| 11 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 10 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 09 Apr 2024 | 11.74 | 11.74 | 11.73 | 11.73 | 11.73 | - |
| 08 Apr 2024 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | - |
| 05 Apr 2024 | 11.83 | 11.83 | 11.77 | 11.77 | 11.77 | - |
| 04 Apr 2024 | 11.85 | 11.85 | 11.81 | 11.81 | 11.81 | - |
| 03 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 02 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 28 Mar 2024 | 12.08 | 12.22 | 12.08 | 12.22 | 12.22 | - |
| 27 Mar 2024 | 11.85 | 12.09 | 11.85 | 12.09 | 12.09 | - |
| 26 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 165 |
| 25 Mar 2024 | 12.11 | 12.11 | 12.01 | 12.10 | 12.10 | - |
| 22 Mar 2024 | 11.99 | 12.13 | 11.99 | 12.10 | 12.10 | - |
| 21 Mar 2024 | 11.64 | 12.02 | 11.63 | 12.02 | 12.02 | - |
| 21 Mar 2024 | 0.157 Dividend | |||||
| 20 Mar 2024 | 11.76 | 11.81 | 11.76 | 11.81 | 11.65 | - |
| 19 Mar 2024 | 11.81 | 11.89 | 11.81 | 11.89 | 11.73 | - |
| 18 Mar 2024 | 11.78 | 11.90 | 11.78 | 11.90 | 11.74 | - |
| 15 Mar 2024 | 12.01 | 12.01 | 11.99 | 11.99 | 11.83 | - |
| 14 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.73 | - |
| 13 Mar 2024 | 11.90 | 11.94 | 11.90 | 11.94 | 11.78 | - |
| 12 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.62 | - |
| 11 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 08 Mar 2024 | 11.78 | 11.78 | 11.64 | 11.64 | 11.49 | - |
| 07 Mar 2024 | 11.68 | 11.79 | 11.68 | 11.79 | 11.63 | - |
| 06 Mar 2024 | 11.97 | 11.98 | 11.97 | 11.98 | 11.82 | - |
| 05 Mar 2024 | 12.03 | 12.03 | 11.97 | 11.97 | 11.81 | - |
| 04 Mar 2024 | 11.78 | 12.10 | 11.71 | 12.10 | 11.93 | 430 |
| 01 Mar 2024 | 11.23 | 11.81 | 11.23 | 11.81 | 11.65 | - |
| 29 Feb 2024 | 10.93 | 11.02 | 10.93 | 11.02 | 10.87 | - |
| 28 Feb 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.05 | - |
| 27 Feb 2024 | 11.15 | 11.15 | 10.71 | 10.71 | 10.57 | - |
| 26 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.87 | - |
| 23 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.03 | - |
| 22 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.87 | - |
| 21 Feb 2024 | 11.20 | 11.20 | 11.14 | 11.14 | 10.99 | - |
| 20 Feb 2024 | 11.14 | 11.20 | 11.14 | 11.20 | 11.05 | - |
| 19 Feb 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.10 | - |
| 16 Feb 2024 | 11.34 | 11.34 | 11.32 | 11.32 | 11.17 | - |
| 15 Feb 2024 | 11.09 | 11.34 | 11.09 | 11.34 | 11.19 | - |
| 14 Feb 2024 | 10.99 | 11.09 | 10.99 | 11.07 | 10.92 | - |
| 13 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.02 | - |
| 12 Feb 2024 | 11.08 | 11.21 | 11.08 | 11.21 | 11.06 | - |
| 09 Feb 2024 | 10.93 | 10.99 | 10.93 | 10.99 | 10.85 | - |
| 08 Feb 2024 | 10.86 | 10.98 | 10.86 | 10.98 | 10.83 | - |
| 07 Feb 2024 | 10.99 | 10.99 | 10.96 | 10.96 | 10.81 | - |
| 06 Feb 2024 | 11.32 | 11.32 | 11.02 | 11.02 | 10.87 | - |
| 05 Feb 2024 | 11.22 | 11.28 | 11.22 | 11.28 | 11.13 | - |
| 02 Feb 2024 | 11.39 | 11.39 | 11.23 | 11.23 | 11.09 | - |
| 01 Feb 2024 | 11.32 | 11.43 | 11.28 | 11.31 | 11.16 | - |
| 31 Jan 2024 | 11.24 | 11.42 | 11.24 | 11.39 | 11.24 | - |
| 30 Jan 2024 | 11.09 | 11.39 | 11.07 | 11.24 | 11.09 | - |
| 29 Jan 2024 | 11.24 | 11.41 | 11.24 | 11.31 | 11.16 | - |
| 26 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.08 | - |
| 25 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | - |
| 24 Jan 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 11.06 | - |
| 23 Jan 2024 | 11.32 | 11.32 | 11.19 | 11.19 | 11.04 | - |
| 22 Jan 2024 | 11.05 | 11.28 | 11.05 | 11.28 | 11.13 | - |
| 19 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.03 | - |
| 18 Jan 2024 | 11.17 | 11.17 | 11.00 | 11.00 | 10.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.