Pearson, Plc - Price History
Monthly price history for PSO (Pearson, Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.38 | $12.38 |
| March 2024 | $13.16 | $13.16 |
| February 2024 | $11.99 | $12.18 |
| January 2024 | $12.03 | $12.22 |
| December 2023 | $12.10 | $12.29 |
| November 2023 | $11.67 | $11.85 |
| October 2023 | $11.36 | $11.54 |
| September 2023 | $10.38 | $10.54 |
| August 2023 | $10.41 | $10.57 |
| July 2023 | $10.77 | $11.03 |
| June 2023 | $10.24 | $10.48 |
| May 2023 | $9.62 | $9.85 |
| April 2023 | $10.78 | $11.04 |
| March 2023 | $10.21 | $10.45 |
| February 2023 | $10.52 | $10.98 |
| January 2023 | $10.83 | $11.30 |
| December 2022 | $10.80 | $11.27 |
| November 2022 | $11.51 | $12.01 |
| October 2022 | $10.66 | $11.12 |
| September 2022 | $9.15 | $9.55 |
| August 2022 | $9.62 | $10.04 |
| July 2022 | $8.81 | $9.26 |
| June 2022 | $8.78 | $9.22 |
| May 2022 | $9.16 | $9.62 |
| April 2022 | $9.22 | $9.69 |
| March 2022 | $9.49 | $9.97 |
| February 2022 | $8.26 | $8.84 |
| January 2022 | $7.94 | $8.50 |
| December 2021 | $7.85 | $8.40 |
| November 2021 | $7.52 | $8.05 |
| October 2021 | $7.74 | $8.28 |
| September 2021 | $9.04 | $9.67 |
| August 2021 | $9.90 | $10.59 |
| July 2021 | $11.27 | $12.16 |
| June 2021 | $10.76 | $11.61 |
| May 2021 | $10.83 | $11.68 |
| April 2021 | $10.66 | $11.50 |
| March 2021 | $9.91 | $10.69 |
| February 2021 | $9.54 | $10.48 |
| January 2021 | $10.06 | $11.05 |
| December 2020 | $8.36 | $9.18 |
| November 2020 | $7.84 | $8.61 |
| October 2020 | $6.08 | $6.68 |
| September 2020 | $6.48 | $7.11 |
| August 2020 | $6.79 | $7.45 |
| July 2020 | $6.32 | $7 |
| June 2020 | $6.52 | $7.23 |
| May 2020 | $5.23 | $5.80 |
| April 2020 | $5.29 | $5.86 |
| March 2020 | $6.22 | $6.89 |
| February 2020 | $6.32 | $7.20 |
| January 2020 | $6.51 | $7.42 |
| December 2019 | $7.39 | $8.43 |
| November 2019 | $7.33 | $8.36 |
| October 2019 | $7.72 | $8.80 |
| September 2019 | $7.93 | $9.04 |
| August 2019 | $8.85 | $10.09 |
| July 2019 | $9.17 | $10.54 |
| June 2019 | $9.02 | $10.36 |
| May 2019 | $8.64 | $9.93 |
| April 2019 | $9.44 | $10.84 |
| March 2019 | $9.41 | $10.98 |
| February 2019 | $9.73 | $11.35 |
| January 2019 | $10.18 | $11.88 |
| December 2018 | $10.24 | $11.94 |
| November 2018 | $10.52 | $12.27 |
| October 2018 | $9.77 | $11.40 |
| September 2018 | $9.88 | $11.52 |
| August 2018 | $10.14 | $11.83 |
| July 2018 | $10.28 | $12.07 |
| June 2018 | $9.88 | $11.60 |
| May 2018 | $10.21 | $11.98 |
| April 2018 | $9.73 | $11.42 |
| March 2018 | $8.83 | $10.53 |
| February 2018 | $8.38 | $9.99 |
| January 2018 | $8.20 | $9.77 |
| December 2017 | $8.24 | $9.82 |
| November 2017 | $7.97 | $9.50 |
| October 2017 | $7.78 | $9.28 |
| September 2017 | $6.83 | $8.14 |
| August 2017 | $6.54 | $7.80 |
| July 2017 | $7.15 | $8.60 |
| June 2017 | $7.46 | $8.97 |
| May 2017 | $7.53 | $9.05 |
| April 2017 | $6.82 | $8.20 |
| March 2017 | $6.70 | $8.48 |
| February 2017 | $6.58 | $8.33 |
| January 2017 | $6.12 | $7.74 |
| December 2016 | $7.89 | $9.99 |
| November 2016 | $7.80 | $9.87 |
| October 2016 | $7.29 | $9.23 |
| September 2016 | $7.74 | $9.79 |
| August 2016 | $8.98 | $11.36 |
| July 2016 | $9.05 | $11.69 |
| June 2016 | $10.05 | $12.99 |
| May 2016 | $9.39 | $12.13 |
| April 2016 | $9.09 | $11.74 |
| March 2016 | $9.32 | $12.54 |
| February 2016 | $8.79 | $11.83 |
| January 2016 | $8.35 | $11.23 |
| December 2015 | $8.01 | $10.78 |
| November 2015 | $9.16 | $12.33 |
| October 2015 | $9.90 | $13.32 |
| September 2015 | $12.75 | $17.16 |
| August 2015 | $12.93 | $17.40 |
| July 2015 | $13.66 | $18.66 |
| June 2015 | $13.88 | $18.96 |
| May 2015 | $14.73 | $20.13 |
| April 2015 | $14.81 | $20.24 |
| March 2015 | $15.44 | $21.61 |
| February 2015 | $15.61 | $21.85 |
| January 2015 | $14.47 | $20.26 |
| December 2014 | $13.18 | $18.45 |
| November 2014 | $13.79 | $19.31 |
| October 2014 | $13.39 | $18.75 |
| September 2014 | $14.30 | $20.02 |
| August 2014 | $13.16 | $18.43 |
| July 2014 | $13.51 | $19.21 |
| June 2014 | $13.93 | $19.81 |
| May 2014 | $13.81 | $19.63 |
| April 2014 | $13.20 | $18.77 |
| March 2014 | $12.14 | $17.81 |
| February 2014 | $11.64 | $17.08 |
| January 2014 | $12.47 | $18.29 |
| December 2013 | $15.27 | $22.40 |
| November 2013 | $15.07 | $22.11 |
| October 2013 | $14.32 | $21 |
| September 2013 | $13.86 | $20.34 |
| August 2013 | $13.39 | $19.64 |
| July 2013 | $13.82 | $20.52 |
| June 2013 | $12.06 | $17.91 |
| May 2013 | $12.51 | $18.58 |
| April 2013 | $12.30 | $18.27 |
| March 2013 | $11.81 | $17.99 |
| February 2013 | $11.54 | $17.59 |
| January 2013 | $12.46 | $18.98 |
| December 2012 | $12.82 | $19.54 |
| November 2012 | $12.50 | $19.04 |
| October 2012 | $13.19 | $20.10 |
| September 2012 | $12.82 | $19.54 |
| August 2012 | $12.53 | $19.10 |
| July 2012 | $12.17 | $18.78 |
| June 2012 | $12.86 | $19.85 |
| May 2012 | $11.48 | $17.71 |
| April 2012 | $12.28 | $18.94 |
| March 2012 | $11.85 | $18.74 |
| February 2012 | $12.05 | $19.06 |
| January 2012 | $11.74 | $18.56 |
| December 2011 | $11.93 | $18.87 |
| November 2011 | $11.49 | $18.17 |
| October 2011 | $11.64 | $18.40 |
| September 2011 | $11.07 | $17.51 |
| August 2011 | $11.43 | $18.07 |
| July 2011 | $11.90 | $19.05 |
| June 2011 | $11.88 | $19.01 |
| May 2011 | $11.76 | $18.83 |
| April 2011 | $11.90 | $19.05 |
| March 2011 | $10.87 | $17.80 |
| February 2011 | $10.48 | $17.17 |
| January 2011 | $10.17 | $16.66 |
| December 2010 | $9.70 | $15.89 |
| November 2010 | $8.85 | $14.50 |
| October 2010 | $9.40 | $15.40 |
| September 2010 | $9.48 | $15.53 |
| August 2010 | $9.05 | $14.82 |
| July 2010 | $9.44 | $15.67 |
| June 2010 | $7.92 | $13.15 |
| May 2010 | $8.29 | $13.76 |
| April 2010 | $9.62 | $15.97 |
| March 2010 | $9.25 | $15.69 |
| February 2010 | $8.28 | $14.05 |
| January 2010 | $8.36 | $14.19 |
| December 2009 | $8.46 | $14.36 |
| November 2009 | $8.13 | $13.80 |
| October 2009 | $8.02 | $13.61 |
| September 2009 | $7.32 | $12.43 |
| August 2009 | $7.19 | $12.20 |
| July 2009 | $6.72 | $11.59 |
| June 2009 | $5.86 | $10.11 |
| May 2009 | $6.21 | $10.71 |
| April 2009 | $6 | $10.36 |
| March 2009 | $5.63 | $10.01 |
| February 2009 | $5.24 | $9.32 |
| January 2009 | $5.35 | $9.51 |
| December 2008 | $5.36 | $9.54 |
| November 2008 | $5.40 | $9.60 |
| October 2008 | $5.69 | $10.12 |
| September 2008 | $6.13 | $10.90 |
| August 2008 | $6.97 | $12.40 |
| July 2008 | $7.07 | $12.82 |
| June 2008 | $6.76 | $12.25 |
| May 2008 | $7.46 | $13.53 |
| April 2008 | $7.26 | $13.17 |
| March 2008 | $7.26 | $13.58 |
| February 2008 | $7.08 | $13.24 |
| January 2008 | $7.41 | $13.85 |
| December 2007 | $7.75 | $14.49 |
| November 2007 | $8.24 | $15.40 |
| October 2007 | $9 | $16.83 |
| September 2007 | $8.27 | $15.46 |
| August 2007 | $7.99 | $14.93 |
| July 2007 | $8.43 | $15.99 |
| June 2007 | $8.87 | $16.84 |
| May 2007 | $9.37 | $17.78 |
| April 2007 | $8.99 | $17.06 |
| March 2007 | $8.83 | $17.12 |
| February 2007 | $8 | $15.52 |
| January 2007 | $8.13 | $15.77 |
| December 2006 | $7.79 | $15.10 |
| November 2006 | $7.62 | $14.78 |
| October 2006 | $7.61 | $14.75 |
| September 2006 | $7.34 | $14.24 |
| August 2006 | $7.34 | $14.23 |
| July 2006 | $6.92 | $13.60 |
| June 2006 | $6.94 | $13.65 |
| May 2006 | $6.92 | $13.60 |
| April 2006 | $7.04 | $13.85 |
| March 2006 | $6.89 | $13.85 |
| February 2006 | $6.20 | $12.45 |
| January 2006 | $6.48 | $13.02 |
| December 2005 | $5.91 | $11.87 |
| November 2005 | $5.79 | $11.64 |
| October 2005 | $5.60 | $11.24 |
| September 2005 | $5.84 | $11.73 |
| August 2005 | $6.08 | $12.22 |
| July 2005 | $5.92 | $12.06 |
| June 2005 | $5.83 | $11.88 |
| May 2005 | $5.94 | $12.10 |
| April 2005 | $6.01 | $12.25 |
| March 2005 | $5.87 | $12.26 |
| February 2005 | $5.93 | $12.37 |
| January 2005 | $5.62 | $11.74 |
| December 2004 | $5.83 | $12.16 |
| November 2004 | $5.66 | $11.81 |
| October 2004 | $5.29 | $11.04 |
| September 2004 | $5.19 | $10.83 |
| August 2004 | $5.40 | $11.27 |
| July 2004 | $5.38 | $11.40 |
| June 2004 | $5.89 | $12.48 |
| May 2004 | $5.82 | $12.34 |
| April 2004 | $5.61 | $11.89 |
| March 2004 | $5.30 | $11.50 |
| February 2004 | $5.45 | $11.83 |
| January 2004 | $5.25 | $11.38 |
| December 2003 | $5.17 | $11.21 |
| November 2003 | $5.22 | $11.33 |
| October 2003 | $4.84 | $10.50 |
| September 2003 | $4.41 | $9.57 |
| August 2003 | $4.59 | $9.95 |
| July 2003 | $4.40 | $9.64 |
| June 2003 | $4.38 | $9.60 |
| May 2003 | $4.27 | $9.36 |
| April 2003 | $3.88 | $8.49 |
| March 2003 | $3.56 | $7.80 |
| February 2003 | $3.41 | $7.72 |
| January 2003 | $3.98 | $9.02 |
| December 2002 | $4.13 | $9.35 |
| November 2002 | $5.11 | $11.58 |
| October 2002 | $4.72 | $10.70 |
| September 2002 | $3.64 | $8.26 |
| August 2002 | $4.52 | $10.25 |
| July 2002 | $4.27 | $9.85 |
| June 2002 | $4.50 | $10.39 |
| May 2002 | $5.45 | $12.58 |
| April 2002 | $5.39 | $12.43 |
| March 2002 | $5.78 | $13.33 |
| February 2002 | $4.83 | $11.34 |
| January 2002 | $4.96 | $11.65 |
| December 2001 | $5.23 | $12.28 |
| November 2001 | $5.14 | $12.07 |
| October 2001 | $5.15 | $12.10 |
| September 2001 | $4.73 | $11.12 |
| August 2001 | $6.26 | $14.70 |
| July 2001 | $6.50 | $15.40 |
| June 2001 | $7.18 | $17.03 |
| May 2001 | $7.93 | $18.80 |
| April 2001 | $8.96 | $21.25 |
| March 2001 | $7.40 | $17.55 |
| February 2001 | $9.31 | $22.30 |
| January 2001 | $10.21 | $24.45 |
| December 2000 | $9.84 | $23.56 |
| November 2000 | $9.47 | $22.69 |
| October 2000 | $11.38 | $27.25 |
| September 2000 | $11.77 | $28.19 |
| August 2000 | $12.57 | $29.75 |
| July 2000 | $11.78 | $27.88 |
| June 2000 | $13.52 | $32 |
| May 2000 | $12.78 | $30.25 |
| April 2000 | $15.11 | $35.75 |
| March 2000 | $15.21 | $36 |
| February 2000 | $14.79 | $35 |
| January 2000 | $14.47 | $34.25 |
| December 1999 | $14.05 | $33.25 |
| November 1999 | $10.30 | $24.38 |
| October 1999 | $9.61 | $22.75 |
| September 1999 | $9.30 | $22 |
| August 1999 | $8.93 | $21.12 |
| July 1999 | $8.82 | $20.88 |
| June 1999 | $8.87 | $21 |
| May 1999 | $8.24 | $19.50 |
| April 1999 | $9.19 | $21.75 |
| March 1999 | $9.82 | $23.25 |
| February 1999 | $9.30 | $22 |
| January 1999 | $9.56 | $22.62 |
| December 1998 | $8.66 | $20.50 |
| November 1998 | $8.14 | $19.25 |
| October 1998 | $7.61 | $18 |
| September 1998 | $7.87 | $18.62 |
| August 1998 | $7.18 | $17 |
| July 1998 | $7.92 | $18.75 |
| June 1998 | $7.71 | $18.25 |
| May 1998 | $8.03 | $19 |
| April 1998 | $6.66 | $15.75 |
| March 1998 | $7.18 | $17 |
| February 1998 | $6.46 | $15.30 |
| January 1998 | $5.34 | $12.62 |
| December 1997 | $5.39 | $12.75 |
| November 1997 | $5.81 | $13.75 |
| October 1997 | $5.60 | $13.25 |
| September 1997 | $5.39 | $12.75 |
| August 1997 | $4.91 | $11.62 |
| July 1997 | $5.12 | $12.12 |
| June 1997 | $4.87 | $11.53 |
| May 1997 | $5.07 | $12 |
| April 1997 | $4.86 | $11.50 |
| March 1997 | $4.86 | $11.50 |
| February 1997 | $5.28 | $12.50 |
| January 1997 | $5.18 | $12.25 |
| December 1996 | $5.60 | $13.25 |
| November 1996 | $5.07 | $12 |
PSO
Price: $12.38
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.21%
Payout Ratio: 77.91%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 23.27
Exchange: NYQ
Sector: Communication Services
Industry: Publishing
Volume: 896100
Ebitda: 1.1 billionMarket Capitalization: 8.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 32
DGR3: -11.98%
DGR5: -2.67%
DGR10: -3.97%
DGR20: 14.88%