Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Pearson (PES)
Pearson (PES) Historical

PES Pearson

15.465

-0.035 (-0.23%)

Dec 30 2024 - Closed

Realtime Data

PES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 30 2024	15.51	-0.08	-0.48%	15.55	15.55	15.51	81
Dec 27 2024	15.585	0.36	2.36%	15.48	15.585	15.42	335
Dec 23 2024	15.225	0.08	0.56%	15.225	15.225	15.225	9
Dec 20 2024	15.14	-0.29	-1.88%	15.14	15.14	15.14	7
Dec 19 2024	15.43	0.00	0.00%	15.43	15.43	15.43	0.00
Dec 18 2024	15.43	0.00	0.00%	15.43	15.43	15.43	0.00
Dec 17 2024	15.43	0.19	1.25%	15.46	15.46	15.43	81
Dec 16 2024	15.24	-0.15	-0.97%	15.24	15.24	15.24	100
Dec 13 2024	15.39	-0.18	-1.16%	15.39	15.39	15.39	85
Dec 12 2024	15.57	0.04	0.29%	15.57	15.57	15.57	2
Dec 11 2024	15.525	0.62	4.12%	15.525	15.525	15.525	100
Dec 10 2024	14.91	-0.29	-1.88%	14.91	14.91	14.91	280
Dec 09 2024	15.195	0.10	0.63%	15.195	15.195	15.195	2
Dec 06 2024	15.10	0.12	0.77%	15.10	15.10	15.10	1
Dec 05 2024	14.985	0.00	0.00%	14.985	14.985	14.985	0.00
Dec 04 2024	14.985	-0.02	-0.10%	14.985	14.985	14.985	2
Dec 03 2024	15.00	0.14	0.91%	15.00	15.00	15.00	10
Dec 02 2024	14.865	-0.05	-0.30%	14.925	14.925	14.805	24
Nov 29 2024	14.91	0.11	0.74%	14.91	14.91	14.91	110
Nov 28 2024	14.80	-0.31	-2.05%	14.89	14.89	14.80	72
Nov 27 2024	15.11	0.26	1.75%	15.11	15.11	15.11	336
Nov 26 2024	14.85	0.03	0.20%	14.85	14.85	14.85	24
Nov 25 2024	14.82	0.46	3.17%	14.82	14.82	14.82	101
Nov 22 2024	14.365	0.00	0.00%	14.365	14.365	14.365	0.00
Nov 21 2024	14.365	0.02	0.14%	14.365	14.365	14.365	16
Nov 20 2024	14.345	-0.01	-0.03%	14.345	14.345	14.345	2
Nov 19 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0.00
Nov 18 2024	14.35	-0.02	-0.14%	14.35	14.35	14.35	2
Nov 15 2024	14.37	-0.21	-1.44%	14.37	14.37	14.37	23
Nov 14 2024	14.58	0.00	0.00%	14.58	14.58	14.58	0.00
Nov 13 2024	14.58	0.00	0.00%	14.58	14.58	14.58	0.00
Nov 12 2024	14.58	-0.05	-0.31%	14.60	14.60	14.58	102
Nov 11 2024	14.625	0.32	2.20%	14.57	14.625	14.57	42
Nov 08 2024	14.31	0.00	0.00%	14.31	14.31	14.31	0.00
Nov 07 2024	14.31	-0.02	-0.14%	14.31	14.31	14.31	2
Nov 06 2024	14.33	0.23	1.63%	14.33	14.33	14.33	180
Nov 05 2024	14.10	0.16	1.15%	14.005	14.10	14.005	564
Nov 04 2024	13.94	0.37	2.69%	13.785	13.94	13.785	50
Nov 01 2024	13.575	0.00	0.00%	13.575	13.575	13.575	0.00
Oct 31 2024	13.575	0.00	0.00%	13.575	13.575	13.575	0.00
Oct 30 2024	13.575	0.32	2.45%	13.495	13.575	13.495	83
Oct 29 2024	13.25	0.56	4.37%	13.08	13.25	13.08	1,000
Oct 28 2024	12.695	0.20	1.56%	12.695	12.695	12.695	45
Oct 25 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Oct 24 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Oct 23 2024	12.50	0.02	0.16%	12.39	12.50	12.39	451
Oct 22 2024	12.48	0.00	0.00%	12.48	12.48	12.48	0.00
Oct 21 2024	12.48	0.00	0.00%	12.48	12.48	12.48	0.00
Oct 18 2024	12.48	-0.14	-1.07%	12.48	12.48	12.48	684
Oct 17 2024	12.615	0.24	1.94%	12.615	12.615	12.615	410
Oct 16 2024	12.375	0.07	0.61%	12.375	12.375	12.375	240
Oct 15 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0.00
Oct 14 2024	12.30	0.00	0.00%	12.30	12.30	12.30	20
Oct 11 2024	12.30	0.05	0.41%	12.22	12.30	12.22	101
Oct 10 2024	12.25	0.24	2.04%	12.25	12.25	12.25	450
Oct 09 2024	12.005	0.00	0.00%	12.005	12.005	12.005	0.00
Oct 08 2024	12.005	-0.22	-1.80%	12.005	12.005	12.005	10
Oct 07 2024	12.225	0.00	0.00%	12.225	12.225	12.225	0.00
Oct 04 2024	12.225	0.00	0.00%	12.225	12.225	12.225	0.00
Oct 03 2024	12.225	0.00	0.00%	12.225	12.225	12.225	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions