Pearson plc ( PSO) - Price History
Monthly price history for PSO (Pearson plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $15.94 | $15.94 |
| August 2026 | $16.57 | $16.57 |
| July 2026 | $17.29 | $17.41 |
| June 2026 | $15.78 | $15.89 |
| May 2026 | $14.72 | $14.82 |
| April 2026 | $14.58 | $14.68 |
| March 2026 | $13.04 | $13.13 |
| February 2026 | $12.58 | $12.90 |
| January 2026 | $12.84 | $13.16 |
| December 2025 | $13.70 | $14.04 |
| November 2025 | $12.85 | $13.17 |
| October 2025 | $13.57 | $13.91 |
| September 2025 | $13.81 | $14.16 |
| August 2025 | $14.21 | $14.57 |
| July 2025 | $13.80 | $14.23 |
| June 2025 | $14.48 | $14.93 |
| May 2025 | $15.46 | $15.95 |
| April 2025 | $15.76 | $16.25 |
| March 2025 | $15.52 | $16.01 |
| February 2025 | $16.51 | $17.26 |
| January 2025 | $15.95 | $16.67 |
| December 2024 | $15.42 | $16.12 |
| November 2024 | $14.96 | $15.63 |
| October 2024 | $13.97 | $14.60 |
| September 2024 | $12.98 | $13.57 |
| August 2024 | $13.28 | $13.88 |
| July 2024 | $12.84 | $13.51 |
| June 2024 | $11.86 | $12.48 |
| May 2024 | $11.47 | $12.07 |
| April 2024 | $11.57 | $12.18 |
| March 2024 | $12.50 | $13.16 |
| February 2024 | $11.39 | $12.18 |
| January 2024 | $11.43 | $12.22 |
| December 2023 | $11.50 | $12.29 |
| November 2023 | $11.08 | $11.85 |
| October 2023 | $10.80 | $11.54 |
| September 2023 | $9.86 | $10.54 |
| August 2023 | $9.89 | $10.57 |
| July 2023 | $10.23 | $11.03 |
| June 2023 | $9.72 | $10.48 |
| May 2023 | $9.14 | $9.85 |
| April 2023 | $10.24 | $11.04 |
| March 2023 | $9.69 | $10.45 |
| February 2023 | $10 | $10.98 |
| January 2023 | $10.29 | $11.30 |
| December 2022 | $10.26 | $11.27 |
| November 2022 | $10.94 | $12.01 |
| October 2022 | $10.13 | $11.12 |
| September 2022 | $8.70 | $9.55 |
| August 2022 | $9.14 | $10.04 |
| July 2022 | $8.37 | $9.26 |
| June 2022 | $8.33 | $9.22 |
| May 2022 | $8.70 | $9.62 |
| April 2022 | $8.76 | $9.69 |
| March 2022 | $9.01 | $9.97 |
| February 2022 | $7.84 | $8.84 |
| January 2022 | $7.54 | $8.50 |
| December 2021 | $7.45 | $8.40 |
| November 2021 | $7.14 | $8.05 |
| October 2021 | $7.35 | $8.28 |
| September 2021 | $8.58 | $9.67 |
| August 2021 | $9.40 | $10.59 |
| July 2021 | $10.70 | $12.16 |
| June 2021 | $10.22 | $11.61 |
| May 2021 | $10.28 | $11.68 |
| April 2021 | $10.12 | $11.50 |
| March 2021 | $9.41 | $10.69 |
| February 2021 | $9.06 | $10.48 |
| January 2021 | $9.56 | $11.05 |
| December 2020 | $7.94 | $9.18 |
| November 2020 | $7.45 | $8.61 |
| October 2020 | $5.78 | $6.68 |
| September 2020 | $6.15 | $7.11 |
| August 2020 | $6.44 | $7.45 |
| July 2020 | $6 | $7 |
| June 2020 | $6.19 | $7.23 |
| May 2020 | $4.97 | $5.80 |
| April 2020 | $5.02 | $5.86 |
| March 2020 | $5.90 | $6.89 |
| February 2020 | $5.99 | $7.20 |
| January 2020 | $6.17 | $7.42 |
| December 2019 | $7.01 | $8.43 |
| November 2019 | $6.95 | $8.36 |
| October 2019 | $7.32 | $8.80 |
| September 2019 | $7.52 | $9.04 |
| August 2019 | $8.39 | $10.09 |
| July 2019 | $8.70 | $10.54 |
| June 2019 | $8.55 | $10.36 |
| May 2019 | $8.20 | $9.93 |
| April 2019 | $8.95 | $10.84 |
| March 2019 | $8.92 | $10.98 |
| February 2019 | $9.22 | $11.35 |
| January 2019 | $9.66 | $11.88 |
| December 2018 | $9.70 | $11.94 |
| November 2018 | $9.97 | $12.27 |
| October 2018 | $9.26 | $11.40 |
| September 2018 | $9.36 | $11.52 |
| August 2018 | $9.61 | $11.83 |
| July 2018 | $9.75 | $12.07 |
| June 2018 | $9.37 | $11.60 |
| May 2018 | $9.68 | $11.98 |
| April 2018 | $9.22 | $11.42 |
| March 2018 | $8.37 | $10.53 |
| February 2018 | $7.94 | $9.99 |
| January 2018 | $7.77 | $9.77 |
| December 2017 | $7.81 | $9.82 |
| November 2017 | $7.55 | $9.50 |
| October 2017 | $7.38 | $9.28 |
| September 2017 | $6.47 | $8.14 |
| August 2017 | $6.20 | $7.80 |
| July 2017 | $6.78 | $8.60 |
| June 2017 | $7.07 | $8.97 |
| May 2017 | $7.13 | $9.05 |
| April 2017 | $6.46 | $8.20 |
| March 2017 | $6.35 | $8.48 |
| February 2017 | $6.24 | $8.33 |
| January 2017 | $5.80 | $7.74 |
| December 2016 | $7.48 | $9.99 |
| November 2016 | $7.39 | $9.87 |
| October 2016 | $6.91 | $9.23 |
| September 2016 | $7.33 | $9.79 |
| August 2016 | $8.51 | $11.36 |
| July 2016 | $8.58 | $11.69 |
| June 2016 | $9.53 | $12.99 |
| May 2016 | $8.90 | $12.13 |
| April 2016 | $8.61 | $11.74 |
| March 2016 | $8.83 | $12.54 |
| February 2016 | $8.33 | $11.83 |
| January 2016 | $7.91 | $11.23 |
| December 2015 | $7.59 | $10.78 |
| November 2015 | $8.69 | $12.33 |
| October 2015 | $9.38 | $13.32 |
| September 2015 | $12.09 | $17.16 |
| August 2015 | $12.26 | $17.40 |
| July 2015 | $12.94 | $18.66 |
| June 2015 | $13.15 | $18.96 |
| May 2015 | $13.96 | $20.13 |
| April 2015 | $14.04 | $20.24 |
| March 2015 | $14.62 | $21.61 |
| February 2015 | $14.78 | $21.85 |
| January 2015 | $13.71 | $20.26 |
| December 2014 | $12.48 | $18.45 |
| November 2014 | $13.07 | $19.31 |
| October 2014 | $12.69 | $18.75 |
| September 2014 | $13.55 | $20.02 |
| August 2014 | $12.47 | $18.43 |
| July 2014 | $12.80 | $19.21 |
| June 2014 | $13.20 | $19.81 |
| May 2014 | $13.08 | $19.63 |
| April 2014 | $12.50 | $18.77 |
| March 2014 | $11.50 | $17.81 |
| February 2014 | $11.03 | $17.08 |
| January 2014 | $11.82 | $18.29 |
| December 2013 | $14.47 | $22.40 |
| November 2013 | $14.28 | $22.11 |
| October 2013 | $13.56 | $21 |
| September 2013 | $13.14 | $20.34 |
| August 2013 | $12.69 | $19.64 |
| July 2013 | $13.10 | $20.52 |
| June 2013 | $11.43 | $17.91 |
| May 2013 | $11.86 | $18.58 |
| April 2013 | $11.66 | $18.27 |
| March 2013 | $11.19 | $17.99 |
| February 2013 | $10.94 | $17.59 |
| January 2013 | $11.81 | $18.98 |
| December 2012 | $12.16 | $19.54 |
| November 2012 | $11.84 | $19.04 |
| October 2012 | $12.50 | $20.10 |
| September 2012 | $12.16 | $19.54 |
| August 2012 | $11.88 | $19.10 |
| July 2012 | $11.54 | $18.78 |
| June 2012 | $12.20 | $19.85 |
| May 2012 | $10.89 | $17.71 |
| April 2012 | $11.64 | $18.94 |
| March 2012 | $11.24 | $18.74 |
| February 2012 | $11.43 | $19.06 |
| January 2012 | $11.13 | $18.56 |
| December 2011 | $11.32 | $18.87 |
| November 2011 | $10.90 | $18.17 |
| October 2011 | $11.04 | $18.40 |
| September 2011 | $10.50 | $17.51 |
| August 2011 | $10.84 | $18.07 |
| July 2011 | $11.28 | $19.05 |
| June 2011 | $11.26 | $19.01 |
| May 2011 | $11.15 | $18.83 |
| April 2011 | $11.28 | $19.05 |
| March 2011 | $10.31 | $17.80 |
| February 2011 | $9.94 | $17.17 |
| January 2011 | $9.65 | $16.66 |
| December 2010 | $9.20 | $15.89 |
| November 2010 | $8.40 | $14.50 |
| October 2010 | $8.92 | $15.40 |
| September 2010 | $8.99 | $15.53 |
| August 2010 | $8.58 | $14.82 |
| July 2010 | $8.95 | $15.67 |
| June 2010 | $7.51 | $13.15 |
| May 2010 | $7.86 | $13.76 |
| April 2010 | $9.12 | $15.97 |
| March 2010 | $8.77 | $15.69 |
| February 2010 | $7.85 | $14.05 |
| January 2010 | $7.93 | $14.19 |
| December 2009 | $8.02 | $14.36 |
| November 2009 | $7.71 | $13.80 |
| October 2009 | $7.61 | $13.61 |
| September 2009 | $6.95 | $12.43 |
| August 2009 | $6.82 | $12.20 |
| July 2009 | $6.36 | $11.59 |
| June 2009 | $5.55 | $10.11 |
| May 2009 | $5.88 | $10.71 |
| April 2009 | $5.69 | $10.36 |
| March 2009 | $5.33 | $10.01 |
| February 2009 | $4.96 | $9.32 |
| January 2009 | $5.07 | $9.51 |
| December 2008 | $5.08 | $9.54 |
| November 2008 | $5.11 | $9.60 |
| October 2008 | $5.39 | $10.12 |
| September 2008 | $5.81 | $10.90 |
| August 2008 | $6.60 | $12.40 |
| July 2008 | $6.70 | $12.82 |
| June 2008 | $6.40 | $12.25 |
| May 2008 | $7.07 | $13.53 |
| April 2008 | $6.88 | $13.17 |
| March 2008 | $6.88 | $13.58 |
| February 2008 | $6.71 | $13.24 |
| January 2008 | $7.02 | $13.85 |
| December 2007 | $7.34 | $14.49 |
| November 2007 | $7.81 | $15.40 |
| October 2007 | $8.53 | $16.83 |
| September 2007 | $7.84 | $15.46 |
| August 2007 | $7.57 | $14.93 |
| July 2007 | $7.98 | $15.99 |
| June 2007 | $8.41 | $16.84 |
| May 2007 | $8.88 | $17.78 |
| April 2007 | $8.52 | $17.06 |
| March 2007 | $8.37 | $17.12 |
| February 2007 | $7.59 | $15.52 |
| January 2007 | $7.71 | $15.77 |
| December 2006 | $7.38 | $15.10 |
| November 2006 | $7.23 | $14.78 |
| October 2006 | $7.21 | $14.75 |
| September 2006 | $6.96 | $14.24 |
| August 2006 | $6.96 | $14.23 |
| July 2006 | $6.56 | $13.60 |
| June 2006 | $6.58 | $13.65 |
| May 2006 | $6.56 | $13.60 |
| April 2006 | $6.68 | $13.85 |
| March 2006 | $6.54 | $13.85 |
| February 2006 | $5.87 | $12.45 |
| January 2006 | $6.14 | $13.02 |
| December 2005 | $5.60 | $11.87 |
| November 2005 | $5.49 | $11.64 |
| October 2005 | $5.30 | $11.24 |
| September 2005 | $5.54 | $11.73 |
| August 2005 | $5.77 | $12.22 |
| July 2005 | $5.61 | $12.06 |
| June 2005 | $5.53 | $11.88 |
| May 2005 | $5.63 | $12.10 |
| April 2005 | $5.70 | $12.25 |
| March 2005 | $5.57 | $12.26 |
| February 2005 | $5.62 | $12.37 |
| January 2005 | $5.33 | $11.74 |
| December 2004 | $5.52 | $12.16 |
| November 2004 | $5.36 | $11.81 |
| October 2004 | $5.01 | $11.04 |
| September 2004 | $4.92 | $10.83 |
| August 2004 | $5.12 | $11.27 |
| July 2004 | $5.09 | $11.40 |
| June 2004 | $5.58 | $12.48 |
| May 2004 | $5.51 | $12.34 |
| April 2004 | $5.31 | $11.89 |
| March 2004 | $5.02 | $11.50 |
| February 2004 | $5.16 | $11.83 |
| January 2004 | $4.97 | $11.38 |
| December 2003 | $4.89 | $11.21 |
| November 2003 | $4.95 | $11.33 |
| October 2003 | $4.58 | $10.50 |
| September 2003 | $4.18 | $9.57 |
| August 2003 | $4.34 | $9.95 |
| July 2003 | $4.17 | $9.64 |
| June 2003 | $4.15 | $9.60 |
| May 2003 | $4.05 | $9.36 |
| April 2003 | $3.67 | $8.49 |
| March 2003 | $3.37 | $7.80 |
| February 2003 | $3.23 | $7.72 |
| January 2003 | $3.77 | $9.02 |
| December 2002 | $3.91 | $9.35 |
| November 2002 | $4.84 | $11.58 |
| October 2002 | $4.47 | $10.70 |
| September 2002 | $3.45 | $8.26 |
| August 2002 | $4.28 | $10.25 |
| July 2002 | $4.04 | $9.85 |
| June 2002 | $4.26 | $10.39 |
| May 2002 | $5.16 | $12.58 |
| April 2002 | $5.10 | $12.43 |
| March 2002 | $5.47 | $13.33 |
| February 2002 | $4.57 | $11.34 |
| January 2002 | $4.70 | $11.65 |
| December 2001 | $4.95 | $12.28 |
| November 2001 | $4.87 | $12.07 |
| October 2001 | $4.88 | $12.10 |
| September 2001 | $4.48 | $11.12 |
| August 2001 | $5.93 | $14.70 |
| July 2001 | $6.15 | $15.40 |
| June 2001 | $6.80 | $17.03 |
| May 2001 | $7.51 | $18.80 |
| April 2001 | $8.49 | $21.25 |
| March 2001 | $7.01 | $17.55 |
| February 2001 | $8.82 | $22.30 |
| January 2001 | $9.66 | $24.45 |
| December 2000 | $9.31 | $23.56 |
| November 2000 | $8.97 | $22.69 |
| October 2000 | $10.77 | $27.25 |
| September 2000 | $11.14 | $28.19 |
| August 2000 | $11.76 | $29.75 |
| July 2000 | $10.97 | $27.88 |
| June 2000 | $12.59 | $32 |
| May 2000 | $11.90 | $30.25 |
| April 2000 | $14.06 | $35.75 |
| March 2000 | $14.16 | $36 |
| February 2000 | $13.69 | $35 |
| January 2000 | $13.40 | $34.25 |
| December 1999 | $13 | $33.25 |
| November 1999 | $9.53 | $24.38 |
| October 1999 | $8.90 | $22.75 |
| September 1999 | $8.60 | $22 |
| August 1999 | $8.20 | $21.12 |
| July 1999 | $8.10 | $20.88 |
| June 1999 | $8.15 | $21 |
| May 1999 | $7.57 | $19.50 |
| April 1999 | $8.44 | $21.75 |
| March 1999 | $9.03 | $23.25 |
| February 1999 | $8.45 | $22 |
| January 1999 | $8.69 | $22.62 |
| December 1998 | $7.87 | $20.50 |
| November 1998 | $7.39 | $19.25 |
| October 1998 | $6.91 | $18 |
| September 1998 | $7.15 | $18.62 |
| August 1998 | $6.53 | $17 |
| July 1998 | $7.13 | $18.75 |
| June 1998 | $6.94 | $18.25 |
| May 1998 | $7.23 | $19 |
| April 1998 | $5.99 | $15.75 |
| March 1998 | $6.39 | $17 |
| February 1998 | $5.75 | $15.30 |
| January 1998 | $4.75 | $12.62 |
| December 1997 | $4.80 | $12.75 |
| November 1997 | $5.17 | $13.75 |
| October 1997 | $4.98 | $13.25 |
| September 1997 | $4.80 | $12.75 |
| August 1997 | $4.33 | $11.62 |
| July 1997 | $4.51 | $12.12 |
| June 1997 | $4.29 | $11.53 |
| May 1997 | $4.47 | $12 |
| April 1997 | $4.28 | $11.50 |
| March 1997 | $4.22 | $11.50 |
| February 1997 | $4.58 | $12.50 |
| January 1997 | $4.49 | $12.25 |
| December 1996 | $4.86 | $13.25 |
| November 1996 | $4.40 | $12 |
PSO
Price: $15.94
52 week price:
Dividend Yield: 2.09%
5-year range yield:
Forward Dividend Yield: 1.37%
Payout Ratio: 29.22%
Payout Ratio Range:
Dividend Per Share: 0.22 USD
Earnings Per Share: 0.68 USD
P/E Ratio: 24.53
Exchange: NYQ
Sector: Communication Services
Industry: Publishing
Country: United Kingdom
Volume: 896100
Ebitda: 1.1 billionMarket Capitalization: 10.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: 9.32%
DGR5: 6.34%
DGR10: -5.70%
DGR20: -0.01%