Pearson plc ( PSO) - Price History
Monthly price history for PSO (Pearson plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15 | $15 |
| May 2026 | $14.82 | $14.82 |
| April 2026 | $14.68 | $14.68 |
| March 2026 | $13.13 | $13.13 |
| February 2026 | $12.67 | $12.90 |
| January 2026 | $12.92 | $13.16 |
| December 2025 | $13.79 | $14.04 |
| November 2025 | $12.94 | $13.17 |
| October 2025 | $13.66 | $13.91 |
| September 2025 | $13.91 | $14.16 |
| August 2025 | $14.31 | $14.57 |
| July 2025 | $13.89 | $14.23 |
| June 2025 | $14.57 | $14.93 |
| May 2025 | $15.57 | $15.95 |
| April 2025 | $15.86 | $16.25 |
| March 2025 | $15.63 | $16.01 |
| February 2025 | $16.63 | $17.26 |
| January 2025 | $16.06 | $16.67 |
| December 2024 | $15.53 | $16.12 |
| November 2024 | $15.06 | $15.63 |
| October 2024 | $14.06 | $14.60 |
| September 2024 | $13.07 | $13.57 |
| August 2024 | $13.37 | $13.88 |
| July 2024 | $12.92 | $13.51 |
| June 2024 | $11.94 | $12.48 |
| May 2024 | $11.54 | $12.07 |
| April 2024 | $11.65 | $12.18 |
| March 2024 | $12.59 | $13.16 |
| February 2024 | $11.47 | $12.18 |
| January 2024 | $11.51 | $12.22 |
| December 2023 | $11.58 | $12.29 |
| November 2023 | $11.16 | $11.85 |
| October 2023 | $10.87 | $11.54 |
| September 2023 | $9.93 | $10.54 |
| August 2023 | $9.96 | $10.57 |
| July 2023 | $10.30 | $11.03 |
| June 2023 | $9.79 | $10.48 |
| May 2023 | $9.20 | $9.85 |
| April 2023 | $10.31 | $11.04 |
| March 2023 | $9.76 | $10.45 |
| February 2023 | $10.07 | $10.98 |
| January 2023 | $10.36 | $11.30 |
| December 2022 | $10.33 | $11.27 |
| November 2022 | $11.01 | $12.01 |
| October 2022 | $10.20 | $11.12 |
| September 2022 | $8.76 | $9.55 |
| August 2022 | $9.21 | $10.04 |
| July 2022 | $8.43 | $9.26 |
| June 2022 | $8.39 | $9.22 |
| May 2022 | $8.76 | $9.62 |
| April 2022 | $8.82 | $9.69 |
| March 2022 | $9.07 | $9.97 |
| February 2022 | $7.90 | $8.84 |
| January 2022 | $7.59 | $8.50 |
| December 2021 | $7.50 | $8.40 |
| November 2021 | $7.19 | $8.05 |
| October 2021 | $7.40 | $8.28 |
| September 2021 | $8.64 | $9.67 |
| August 2021 | $9.46 | $10.59 |
| July 2021 | $10.78 | $12.16 |
| June 2021 | $10.29 | $11.61 |
| May 2021 | $10.35 | $11.68 |
| April 2021 | $10.19 | $11.50 |
| March 2021 | $9.48 | $10.69 |
| February 2021 | $9.12 | $10.48 |
| January 2021 | $9.62 | $11.05 |
| December 2020 | $7.99 | $9.18 |
| November 2020 | $7.50 | $8.61 |
| October 2020 | $5.82 | $6.68 |
| September 2020 | $6.19 | $7.11 |
| August 2020 | $6.49 | $7.45 |
| July 2020 | $6.04 | $7 |
| June 2020 | $6.24 | $7.23 |
| May 2020 | $5 | $5.80 |
| April 2020 | $5.05 | $5.86 |
| March 2020 | $5.94 | $6.89 |
| February 2020 | $6.03 | $7.20 |
| January 2020 | $6.21 | $7.42 |
| December 2019 | $7.06 | $8.43 |
| November 2019 | $7 | $8.36 |
| October 2019 | $7.37 | $8.80 |
| September 2019 | $7.57 | $9.04 |
| August 2019 | $8.45 | $10.09 |
| July 2019 | $8.76 | $10.54 |
| June 2019 | $8.61 | $10.36 |
| May 2019 | $8.25 | $9.93 |
| April 2019 | $9.01 | $10.84 |
| March 2019 | $8.98 | $10.98 |
| February 2019 | $9.29 | $11.35 |
| January 2019 | $9.72 | $11.88 |
| December 2018 | $9.77 | $11.94 |
| November 2018 | $10.04 | $12.27 |
| October 2018 | $9.33 | $11.40 |
| September 2018 | $9.43 | $11.52 |
| August 2018 | $9.68 | $11.83 |
| July 2018 | $9.82 | $12.07 |
| June 2018 | $9.43 | $11.60 |
| May 2018 | $9.74 | $11.98 |
| April 2018 | $9.29 | $11.42 |
| March 2018 | $8.43 | $10.53 |
| February 2018 | $8 | $9.99 |
| January 2018 | $7.82 | $9.77 |
| December 2017 | $7.86 | $9.82 |
| November 2017 | $7.60 | $9.50 |
| October 2017 | $7.43 | $9.28 |
| September 2017 | $6.51 | $8.14 |
| August 2017 | $6.24 | $7.80 |
| July 2017 | $6.83 | $8.60 |
| June 2017 | $7.12 | $8.97 |
| May 2017 | $7.18 | $9.05 |
| April 2017 | $6.51 | $8.20 |
| March 2017 | $6.39 | $8.48 |
| February 2017 | $6.28 | $8.33 |
| January 2017 | $5.84 | $7.74 |
| December 2016 | $7.53 | $9.99 |
| November 2016 | $7.44 | $9.87 |
| October 2016 | $6.96 | $9.23 |
| September 2016 | $7.38 | $9.79 |
| August 2016 | $8.57 | $11.36 |
| July 2016 | $8.63 | $11.69 |
| June 2016 | $9.59 | $12.99 |
| May 2016 | $8.96 | $12.13 |
| April 2016 | $8.67 | $11.74 |
| March 2016 | $8.89 | $12.54 |
| February 2016 | $8.39 | $11.83 |
| January 2016 | $7.96 | $11.23 |
| December 2015 | $7.65 | $10.78 |
| November 2015 | $8.74 | $12.33 |
| October 2015 | $9.45 | $13.32 |
| September 2015 | $12.17 | $17.16 |
| August 2015 | $12.34 | $17.40 |
| July 2015 | $13.03 | $18.66 |
| June 2015 | $13.24 | $18.96 |
| May 2015 | $14.06 | $20.13 |
| April 2015 | $14.13 | $20.24 |
| March 2015 | $14.72 | $21.61 |
| February 2015 | $14.89 | $21.85 |
| January 2015 | $13.80 | $20.26 |
| December 2014 | $12.57 | $18.45 |
| November 2014 | $13.16 | $19.31 |
| October 2014 | $12.77 | $18.75 |
| September 2014 | $13.64 | $20.02 |
| August 2014 | $12.56 | $18.43 |
| July 2014 | $12.89 | $19.21 |
| June 2014 | $13.29 | $19.81 |
| May 2014 | $13.17 | $19.63 |
| April 2014 | $12.59 | $18.77 |
| March 2014 | $11.58 | $17.81 |
| February 2014 | $11.11 | $17.08 |
| January 2014 | $11.90 | $18.29 |
| December 2013 | $14.57 | $22.40 |
| November 2013 | $14.38 | $22.11 |
| October 2013 | $13.66 | $21 |
| September 2013 | $13.23 | $20.34 |
| August 2013 | $12.77 | $19.64 |
| July 2013 | $13.19 | $20.52 |
| June 2013 | $11.51 | $17.91 |
| May 2013 | $11.94 | $18.58 |
| April 2013 | $11.74 | $18.27 |
| March 2013 | $11.27 | $17.99 |
| February 2013 | $11.02 | $17.59 |
| January 2013 | $11.89 | $18.98 |
| December 2012 | $12.24 | $19.54 |
| November 2012 | $11.92 | $19.04 |
| October 2012 | $12.59 | $20.10 |
| September 2012 | $12.24 | $19.54 |
| August 2012 | $11.96 | $19.10 |
| July 2012 | $11.62 | $18.78 |
| June 2012 | $12.28 | $19.85 |
| May 2012 | $10.96 | $17.71 |
| April 2012 | $11.72 | $18.94 |
| March 2012 | $11.32 | $18.74 |
| February 2012 | $11.51 | $19.06 |
| January 2012 | $11.21 | $18.56 |
| December 2011 | $11.40 | $18.87 |
| November 2011 | $10.98 | $18.17 |
| October 2011 | $11.11 | $18.40 |
| September 2011 | $10.58 | $17.51 |
| August 2011 | $10.92 | $18.07 |
| July 2011 | $11.36 | $19.05 |
| June 2011 | $11.34 | $19.01 |
| May 2011 | $11.23 | $18.83 |
| April 2011 | $11.36 | $19.05 |
| March 2011 | $10.38 | $17.80 |
| February 2011 | $10.01 | $17.17 |
| January 2011 | $9.71 | $16.66 |
| December 2010 | $9.26 | $15.89 |
| November 2010 | $8.45 | $14.50 |
| October 2010 | $8.98 | $15.40 |
| September 2010 | $9.05 | $15.53 |
| August 2010 | $8.64 | $14.82 |
| July 2010 | $9.01 | $15.67 |
| June 2010 | $7.56 | $13.15 |
| May 2010 | $7.92 | $13.76 |
| April 2010 | $9.19 | $15.97 |
| March 2010 | $8.83 | $15.69 |
| February 2010 | $7.90 | $14.05 |
| January 2010 | $7.98 | $14.19 |
| December 2009 | $8.08 | $14.36 |
| November 2009 | $7.76 | $13.80 |
| October 2009 | $7.66 | $13.61 |
| September 2009 | $6.99 | $12.43 |
| August 2009 | $6.86 | $12.20 |
| July 2009 | $6.41 | $11.59 |
| June 2009 | $5.59 | $10.11 |
| May 2009 | $5.92 | $10.71 |
| April 2009 | $5.73 | $10.36 |
| March 2009 | $5.37 | $10.01 |
| February 2009 | $5 | $9.32 |
| January 2009 | $5.10 | $9.51 |
| December 2008 | $5.12 | $9.54 |
| November 2008 | $5.15 | $9.60 |
| October 2008 | $5.43 | $10.12 |
| September 2008 | $5.85 | $10.90 |
| August 2008 | $6.65 | $12.40 |
| July 2008 | $6.75 | $12.82 |
| June 2008 | $6.45 | $12.25 |
| May 2008 | $7.12 | $13.53 |
| April 2008 | $6.93 | $13.17 |
| March 2008 | $6.93 | $13.58 |
| February 2008 | $6.76 | $13.24 |
| January 2008 | $7.07 | $13.85 |
| December 2007 | $7.40 | $14.49 |
| November 2007 | $7.86 | $15.40 |
| October 2007 | $8.59 | $16.83 |
| September 2007 | $7.89 | $15.46 |
| August 2007 | $7.62 | $14.93 |
| July 2007 | $8.04 | $15.99 |
| June 2007 | $8.46 | $16.84 |
| May 2007 | $8.94 | $17.78 |
| April 2007 | $8.58 | $17.06 |
| March 2007 | $8.43 | $17.12 |
| February 2007 | $7.64 | $15.52 |
| January 2007 | $7.76 | $15.77 |
| December 2006 | $7.43 | $15.10 |
| November 2006 | $7.28 | $14.78 |
| October 2006 | $7.26 | $14.75 |
| September 2006 | $7.01 | $14.24 |
| August 2006 | $7 | $14.23 |
| July 2006 | $6.60 | $13.60 |
| June 2006 | $6.62 | $13.65 |
| May 2006 | $6.60 | $13.60 |
| April 2006 | $6.72 | $13.85 |
| March 2006 | $6.58 | $13.85 |
| February 2006 | $5.91 | $12.45 |
| January 2006 | $6.18 | $13.02 |
| December 2005 | $5.64 | $11.87 |
| November 2005 | $5.53 | $11.64 |
| October 2005 | $5.34 | $11.24 |
| September 2005 | $5.57 | $11.73 |
| August 2005 | $5.80 | $12.22 |
| July 2005 | $5.65 | $12.06 |
| June 2005 | $5.57 | $11.88 |
| May 2005 | $5.67 | $12.10 |
| April 2005 | $5.74 | $12.25 |
| March 2005 | $5.60 | $12.26 |
| February 2005 | $5.66 | $12.37 |
| January 2005 | $5.37 | $11.74 |
| December 2004 | $5.56 | $12.16 |
| November 2004 | $5.40 | $11.81 |
| October 2004 | $5.05 | $11.04 |
| September 2004 | $4.95 | $10.83 |
| August 2004 | $5.15 | $11.27 |
| July 2004 | $5.13 | $11.40 |
| June 2004 | $5.62 | $12.48 |
| May 2004 | $5.55 | $12.34 |
| April 2004 | $5.35 | $11.89 |
| March 2004 | $5.05 | $11.50 |
| February 2004 | $5.20 | $11.83 |
| January 2004 | $5 | $11.38 |
| December 2003 | $4.93 | $11.21 |
| November 2003 | $4.98 | $11.33 |
| October 2003 | $4.62 | $10.50 |
| September 2003 | $4.21 | $9.57 |
| August 2003 | $4.37 | $9.95 |
| July 2003 | $4.20 | $9.64 |
| June 2003 | $4.18 | $9.60 |
| May 2003 | $4.07 | $9.36 |
| April 2003 | $3.70 | $8.49 |
| March 2003 | $3.40 | $7.80 |
| February 2003 | $3.25 | $7.72 |
| January 2003 | $3.80 | $9.02 |
| December 2002 | $3.93 | $9.35 |
| November 2002 | $4.87 | $11.58 |
| October 2002 | $4.50 | $10.70 |
| September 2002 | $3.48 | $8.26 |
| August 2002 | $4.31 | $10.25 |
| July 2002 | $4.07 | $9.85 |
| June 2002 | $4.29 | $10.39 |
| May 2002 | $5.20 | $12.58 |
| April 2002 | $5.14 | $12.43 |
| March 2002 | $5.51 | $13.33 |
| February 2002 | $4.60 | $11.34 |
| January 2002 | $4.73 | $11.65 |
| December 2001 | $4.99 | $12.28 |
| November 2001 | $4.90 | $12.07 |
| October 2001 | $4.91 | $12.10 |
| September 2001 | $4.52 | $11.12 |
| August 2001 | $5.97 | $14.70 |
| July 2001 | $6.19 | $15.40 |
| June 2001 | $6.85 | $17.03 |
| May 2001 | $7.56 | $18.80 |
| April 2001 | $8.55 | $21.25 |
| March 2001 | $7.06 | $17.55 |
| February 2001 | $8.88 | $22.30 |
| January 2001 | $9.73 | $24.45 |
| December 2000 | $9.38 | $23.56 |
| November 2000 | $9.03 | $22.69 |
| October 2000 | $10.84 | $27.25 |
| September 2000 | $11.22 | $28.19 |
| August 2000 | $11.84 | $29.75 |
| July 2000 | $11.04 | $27.88 |
| June 2000 | $12.68 | $32 |
| May 2000 | $11.98 | $30.25 |
| April 2000 | $14.16 | $35.75 |
| March 2000 | $14.26 | $36 |
| February 2000 | $13.78 | $35 |
| January 2000 | $13.49 | $34.25 |
| December 1999 | $13.09 | $33.25 |
| November 1999 | $9.60 | $24.38 |
| October 1999 | $8.96 | $22.75 |
| September 1999 | $8.66 | $22 |
| August 1999 | $8.26 | $21.12 |
| July 1999 | $8.16 | $20.88 |
| June 1999 | $8.21 | $21 |
| May 1999 | $7.62 | $19.50 |
| April 1999 | $8.50 | $21.75 |
| March 1999 | $9.09 | $23.25 |
| February 1999 | $8.50 | $22 |
| January 1999 | $8.75 | $22.62 |
| December 1998 | $7.92 | $20.50 |
| November 1998 | $7.44 | $19.25 |
| October 1998 | $6.96 | $18 |
| September 1998 | $7.20 | $18.62 |
| August 1998 | $6.57 | $17 |
| July 1998 | $7.18 | $18.75 |
| June 1998 | $6.99 | $18.25 |
| May 1998 | $7.28 | $19 |
| April 1998 | $6.03 | $15.75 |
| March 1998 | $6.44 | $17 |
| February 1998 | $5.79 | $15.30 |
| January 1998 | $4.78 | $12.62 |
| December 1997 | $4.83 | $12.75 |
| November 1997 | $5.21 | $13.75 |
| October 1997 | $5.02 | $13.25 |
| September 1997 | $4.83 | $12.75 |
| August 1997 | $4.36 | $11.62 |
| July 1997 | $4.54 | $12.12 |
| June 1997 | $4.32 | $11.53 |
| May 1997 | $4.50 | $12 |
| April 1997 | $4.31 | $11.50 |
| March 1997 | $4.25 | $11.50 |
| February 1997 | $4.62 | $12.50 |
| January 1997 | $4.52 | $12.25 |
| December 1996 | $4.89 | $13.25 |
| November 1996 | $4.43 | $12 |
PSO
Price: $15
52 week price:
Dividend Yield: 2.29%
5-year range yield:
Forward Dividend Yield: 3.13%
Payout Ratio: 29.22%
Payout Ratio Range:
Dividend Per Share: 0.47 USD
Earnings Per Share: 0.68 USD
P/E Ratio: 19.26
Exchange: NYQ
Sector: Communication Services
Industry: Publishing
Country: United Kingdom
Volume: 896100
Ebitda: 1.1 billionMarket Capitalization: 9.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: 6.92%
DGR5: -3.26%
DGR10: -3.64%
DGR20: 1.56%