PEARSON PLC ORD 25P - Price History
Monthly price history for PSON.L (PEARSON PLC ORD 25P)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £9.87 | £9.87 |
| March 2024 | £10.42 | £10.42 |
| February 2024 | £9.46 | £9.61 |
| January 2024 | £9.56 | £9.72 |
| December 2023 | £9.49 | £9.64 |
| November 2023 | £9.23 | £9.37 |
| October 2023 | £9.37 | £9.52 |
| September 2023 | £8.55 | £8.68 |
| August 2023 | £8.26 | £8.39 |
| July 2023 | £8.44 | £8.65 |
| June 2023 | £8.03 | £8.22 |
| May 2023 | £7.79 | £7.98 |
| April 2023 | £8.66 | £8.87 |
| March 2023 | £8.24 | £8.44 |
| February 2023 | £8.80 | £9.18 |
| January 2023 | £8.85 | £9.24 |
| December 2022 | £9 | £9.39 |
| November 2022 | £9.54 | £9.95 |
| October 2022 | £9.21 | £9.60 |
| September 2022 | £8.31 | £8.67 |
| August 2022 | £8.27 | £8.63 |
| July 2022 | £7.20 | £7.57 |
| June 2022 | £7.13 | £7.50 |
| May 2022 | £7.18 | £7.54 |
| April 2022 | £7.48 | £7.86 |
| March 2022 | £7.14 | £7.51 |
| February 2022 | £6.05 | £6.48 |
| January 2022 | £5.75 | £6.15 |
| December 2021 | £5.73 | £6.13 |
| November 2021 | £5.54 | £5.93 |
| October 2021 | £5.63 | £6.02 |
| September 2021 | £6.65 | £7.12 |
| August 2021 | £7.17 | £7.68 |
| July 2021 | £8.06 | £8.69 |
| June 2021 | £7.69 | £8.30 |
| May 2021 | £7.58 | £8.18 |
| April 2021 | £7.69 | £8.30 |
| March 2021 | £7.15 | £7.72 |
| February 2021 | £6.84 | £7.51 |
| January 2021 | £7.40 | £8.13 |
| December 2020 | £6.20 | £6.80 |
| November 2020 | £5.89 | £6.47 |
| October 2020 | £4.65 | £5.10 |
| September 2020 | £5 | £5.49 |
| August 2020 | £5.10 | £5.59 |
| July 2020 | £4.79 | £5.31 |
| June 2020 | £5.20 | £5.76 |
| May 2020 | £4.18 | £4.63 |
| April 2020 | £4.15 | £4.60 |
| March 2020 | £4.99 | £5.53 |
| February 2020 | £4.90 | £5.58 |
| January 2020 | £4.99 | £5.68 |
| December 2019 | £5.59 | £6.37 |
| November 2019 | £5.68 | £6.47 |
| October 2019 | £5.99 | £6.82 |
| September 2019 | £6.48 | £7.38 |
| August 2019 | £7.30 | £8.31 |
| July 2019 | £7.59 | £8.71 |
| June 2019 | £7.14 | £8.19 |
| May 2019 | £6.86 | £7.87 |
| April 2019 | £7.24 | £8.30 |
| March 2019 | £7.18 | £8.36 |
| February 2019 | £7.26 | £8.46 |
| January 2019 | £7.77 | £9.06 |
| December 2018 | £8.05 | £9.38 |
| November 2018 | £8.27 | £9.63 |
| October 2018 | £7.71 | £8.99 |
| September 2018 | £7.64 | £8.90 |
| August 2018 | £7.87 | £9.17 |
| July 2018 | £7.89 | £9.25 |
| June 2018 | £7.55 | £8.85 |
| May 2018 | £7.69 | £9.02 |
| April 2018 | £7.11 | £8.34 |
| March 2018 | £6.29 | £7.49 |
| February 2018 | £6.15 | £7.32 |
| January 2018 | £5.82 | £6.94 |
| December 2017 | £6.18 | £7.36 |
| November 2017 | £5.94 | £7.08 |
| October 2017 | £5.90 | £7.04 |
| September 2017 | £5.14 | £6.12 |
| August 2017 | £5.09 | £6.06 |
| July 2017 | £5.47 | £6.58 |
| June 2017 | £5.76 | £6.92 |
| May 2017 | £5.88 | £7.06 |
| April 2017 | £5.32 | £6.39 |
| March 2017 | £5.40 | £6.82 |
| February 2017 | £5.33 | £6.74 |
| January 2017 | £4.90 | £6.19 |
| December 2016 | £6.47 | £8.18 |
| November 2016 | £6.29 | £7.96 |
| October 2016 | £5.99 | £7.58 |
| September 2016 | £5.96 | £7.53 |
| August 2016 | £6.85 | £8.66 |
| July 2016 | £6.83 | £8.82 |
| June 2016 | £7.49 | £9.67 |
| May 2016 | £6.50 | £8.38 |
| April 2016 | £6.24 | £8.05 |
| March 2016 | £6.51 | £8.75 |
| February 2016 | £6.40 | £8.59 |
| January 2016 | £5.87 | £7.89 |
| December 2015 | £5.48 | £7.36 |
| November 2015 | £6.15 | £8.26 |
| October 2015 | £6.41 | £8.62 |
| September 2015 | £8.39 | £11.27 |
| August 2015 | £8.44 | £11.33 |
| July 2015 | £8.82 | £12.03 |
| June 2015 | £8.83 | £12.05 |
| May 2015 | £9.58 | £13.07 |
| April 2015 | £9.68 | £13.20 |
| March 2015 | £10.39 | £14.51 |
| February 2015 | £10.16 | £14.20 |
| January 2015 | £9.67 | £13.51 |
| December 2014 | £8.52 | £11.90 |
| November 2014 | £8.81 | £12.31 |
| October 2014 | £8.37 | £11.70 |
| September 2014 | £8.88 | £12.40 |
| August 2014 | £7.95 | £11.11 |
| July 2014 | £8.04 | £11.41 |
| June 2014 | £8.13 | £11.54 |
| May 2014 | £8.25 | £11.71 |
| April 2014 | £7.82 | £11.09 |
| March 2014 | £7.26 | £10.63 |
| February 2014 | £6.92 | £10.13 |
| January 2014 | £7.60 | £11.12 |
| December 2013 | £9.16 | £13.41 |
| November 2013 | £9.22 | £13.50 |
| October 2013 | £8.91 | £13.04 |
| September 2013 | £8.59 | £12.57 |
| August 2013 | £8.68 | £12.71 |
| July 2013 | £9.11 | £13.50 |
| June 2013 | £7.91 | £11.71 |
| May 2013 | £8.30 | £12.29 |
| April 2013 | £7.91 | £11.71 |
| March 2013 | £7.79 | £11.84 |
| February 2013 | £7.60 | £11.55 |
| January 2013 | £7.86 | £11.94 |
| December 2012 | £7.82 | £11.88 |
| November 2012 | £7.75 | £11.78 |
| October 2012 | £8.19 | £12.45 |
| September 2012 | £7.96 | £12.10 |
| August 2012 | £7.86 | £11.95 |
| July 2012 | £7.77 | £11.96 |
| June 2012 | £8.23 | £12.66 |
| May 2012 | £7.39 | £11.37 |
| April 2012 | £7.54 | £11.60 |
| March 2012 | £7.39 | £11.65 |
| February 2012 | £7.61 | £11.99 |
| January 2012 | £7.44 | £11.73 |
| December 2011 | £7.68 | £12.10 |
| November 2011 | £7.32 | £11.53 |
| October 2011 | £7.27 | £11.45 |
| September 2011 | £7.23 | £11.39 |
| August 2011 | £7.06 | £11.13 |
| July 2011 | £7.36 | £11.74 |
| June 2011 | £7.37 | £11.76 |
| May 2011 | £7.15 | £11.42 |
| April 2011 | £7.21 | £11.51 |
| March 2011 | £6.74 | £11.01 |
| February 2011 | £6.43 | £10.50 |
| January 2011 | £6.27 | £10.24 |
| December 2010 | £6.17 | £10.08 |
| November 2010 | £5.67 | £9.26 |
| October 2010 | £5.85 | £9.54 |
| September 2010 | £6.04 | £9.86 |
| August 2010 | £5.96 | £9.72 |
| July 2010 | £5.98 | £9.90 |
| June 2010 | £5.37 | £8.88 |
| May 2010 | £5.75 | £9.50 |
| April 2010 | £6.35 | £10.51 |
| March 2010 | £6.12 | £10.36 |
| February 2010 | £5.39 | £9.12 |
| January 2010 | £5.27 | £8.92 |
| December 2009 | £5.27 | £8.91 |
| November 2009 | £4.90 | £8.29 |
| October 2009 | £4.92 | £8.32 |
| September 2009 | £4.56 | £7.71 |
| August 2009 | £4.44 | £7.52 |
| July 2009 | £4.03 | £6.94 |
| June 2009 | £3.54 | £6.10 |
| May 2009 | £3.80 | £6.54 |
| April 2009 | £4.10 | £7.06 |
| March 2009 | £3.95 | £7.02 |
| February 2009 | £3.71 | £6.60 |
| January 2009 | £3.75 | £6.66 |
| December 2008 | £3.61 | £6.41 |
| November 2008 | £3.49 | £6.20 |
| October 2008 | £3.42 | £6.08 |
| September 2008 | £3.38 | £6 |
| August 2008 | £3.82 | £6.79 |
| July 2008 | £3.60 | £6.50 |
| June 2008 | £3.40 | £6.14 |
| May 2008 | £3.77 | £6.82 |
| April 2008 | £3.63 | £6.57 |
| March 2008 | £3.66 | £6.82 |
| February 2008 | £3.57 | £6.66 |
| January 2008 | £3.71 | £6.90 |
| December 2007 | £3.93 | £7.32 |
| November 2007 | £4.01 | £7.47 |
| October 2007 | £4.28 | £7.98 |
| September 2007 | £4.07 | £7.58 |
| August 2007 | £4 | £7.45 |
| July 2007 | £4.21 | £7.97 |
| June 2007 | £4.46 | £8.43 |
| May 2007 | £4.75 | £8.98 |
| April 2007 | £4.56 | £8.62 |
| March 2007 | £4.51 | £8.72 |
| February 2007 | £4.09 | £7.90 |
| January 2007 | £4.15 | £8.02 |
| December 2006 | £3.99 | £7.72 |
| November 2006 | £3.88 | £7.50 |
| October 2006 | £4 | £7.74 |
| September 2006 | £3.94 | £7.60 |
| August 2006 | £3.87 | £7.47 |
| July 2006 | £3.71 | £7.27 |
| June 2006 | £3.76 | £7.36 |
| May 2006 | £3.68 | £7.22 |
| April 2006 | £3.88 | £7.60 |
| March 2006 | £3.99 | £7.98 |
| February 2006 | £3.54 | £7.09 |
| January 2006 | £3.64 | £7.28 |
| December 2005 | £3.43 | £6.88 |
| November 2005 | £3.36 | £6.72 |
| October 2005 | £3.14 | £6.28 |
| September 2005 | £3.29 | £6.59 |
| August 2005 | £3.34 | £6.68 |
| July 2005 | £3.35 | £6.81 |
| June 2005 | £3.24 | £6.58 |
| May 2005 | £3.24 | £6.59 |
| April 2005 | £3.13 | £6.35 |
| March 2005 | £3.10 | £6.45 |
| February 2005 | £3.07 | £6.38 |
| January 2005 | £2.96 | £6.16 |
| December 2004 | £3.02 | £6.28 |
| November 2004 | £2.95 | £6.14 |
| October 2004 | £2.87 | £5.98 |
| September 2004 | £2.84 | £5.91 |
| August 2004 | £2.98 | £6.20 |
| July 2004 | £2.92 | £6.16 |
| June 2004 | £3.17 | £6.70 |
| May 2004 | £3.15 | £6.65 |
| April 2004 | £3.11 | £6.58 |
| March 2004 | £2.86 | £6.18 |
| February 2004 | £2.86 | £6.20 |
| January 2004 | £2.84 | £6.16 |
| December 2003 | £2.87 | £6.22 |
| November 2003 | £2.99 | £6.48 |
| October 2003 | £2.82 | £6.10 |
| September 2003 | £2.63 | £5.70 |
| August 2003 | £2.86 | £6.18 |
| July 2003 | £2.65 | £5.83 |
| June 2003 | £2.57 | £5.66 |
| May 2003 | £2.59 | £5.70 |
| April 2003 | £2.37 | £5.22 |
| March 2003 | £2.18 | £4.80 |
| February 2003 | £2.12 | £4.80 |
| January 2003 | £2.39 | £5.44 |
| December 2002 | £2.53 | £5.74 |
| November 2002 | £3.26 | £7.40 |
| October 2002 | £3.01 | £6.82 |
| September 2002 | £2.25 | £5.10 |
| August 2002 | £2.83 | £6.42 |
| July 2002 | £2.67 | £6.15 |
| June 2002 | £2.83 | £6.52 |
| May 2002 | £3.67 | £8.46 |
| April 2002 | £3.58 | £8.26 |
| March 2002 | £3.91 | £9.02 |
| February 2002 | £3.33 | £7.80 |
| January 2002 | £3.49 | £8.18 |
| December 2001 | £3.38 | £7.91 |
| November 2001 | £3.53 | £8.27 |
| October 2001 | £3.51 | £8.23 |
| September 2001 | £3.11 | £7.29 |
| August 2001 | £4.18 | £9.80 |
| July 2001 | £4.54 | £10.73 |
| June 2001 | £4.96 | £11.72 |
| May 2001 | £5.54 | £13.08 |
| April 2001 | £6.23 | £14.73 |
| March 2001 | £5.20 | £12.30 |
| February 2001 | £6.35 | £15.15 |
| January 2001 | £6.83 | £16.29 |
| December 2000 | £6.66 | £15.90 |
| November 2000 | £6.61 | £15.78 |
| October 2000 | £7.75 | £18.49 |
| September 2000 | £7.88 | £18.79 |
| August 2000 | £8.34 | £19.90 |
| July 2000 | £6.81 | £16.32 |
| June 2000 | £7.83 | £18.75 |
| May 2000 | £7.51 | £18 |
| April 2000 | £8.24 | £19.74 |
| March 2000 | £8.13 | £19.47 |
| February 2000 | £7.79 | £18.77 |
| January 2000 | £7.75 | £18.68 |
| December 1999 | £7.43 | £17.89 |
| November 1999 | £5.55 | £13.38 |
| October 1999 | £5.07 | £12.21 |
| September 1999 | £4.83 | £11.63 |
| August 1999 | £4.73 | £11.46 |
| July 1999 | £4.62 | £11.21 |
| June 1999 | £4.74 | £11.51 |
| May 1999 | £4.38 | £10.62 |
| April 1999 | £4.87 | £11.80 |
| March 1999 | £5.19 | £12.60 |
| February 1999 | £5 | £12.25 |
| January 1999 | £4.90 | £12 |
| December 1998 | £4.35 | £10.65 |
| November 1998 | £3.97 | £9.73 |
| October 1998 | £3.80 | £9.30 |
| September 1998 | £3.99 | £9.78 |
| August 1998 | £3.63 | £8.90 |
| July 1998 | £4.05 | £10 |
| June 1998 | £3.97 | £9.80 |
| May 1998 | £4.06 | £10.03 |
| April 1998 | £3.39 | £8.37 |
| March 1998 | £3.51 | £8.66 |
| February 1998 | £3.24 | £8.08 |
| January 1998 | £2.81 | £7.01 |
| December 1997 | £2.83 | £7.06 |
| November 1997 | £2.95 | £7.37 |
| October 1997 | £2.79 | £6.96 |
| September 1997 | £2.80 | £7 |
| August 1997 | £2.57 | £6.47 |
| July 1997 | £2.41 | £6.08 |
| June 1997 | £2.46 | £6.21 |
| May 1997 | £2.54 | £6.41 |
| April 1997 | £2.51 | £6.33 |
| March 1997 | £2.54 | £6.51 |
| February 1997 | £2.68 | £6.87 |
| January 1997 | £2.65 | £6.78 |
| December 1996 | £2.61 | £6.69 |
| November 1996 | £2.56 | £6.56 |
| October 1996 | £2.65 | £6.79 |
| September 1996 | £2.37 | £6.08 |
| August 1996 | £2.36 | £6.09 |
| July 1996 | £2.07 | £5.37 |
| June 1996 | £2.29 | £5.93 |
| May 1996 | £2.39 | £6.18 |
| April 1996 | £2.44 | £6.30 |
| March 1996 | £2.31 | £5.97 |
| February 1996 | £2.33 | £6.11 |
| January 1996 | £2.26 | £5.95 |
| December 1995 | £2.12 | £5.57 |
| November 1995 | £2.21 | £5.79 |
| October 1995 | £2.14 | £5.62 |
| September 1995 | £2 | £5.26 |
| August 1995 | £2.03 | £5.38 |
| July 1995 | £2.13 | £5.66 |
| June 1995 | £2 | £5.31 |
| May 1995 | £2.04 | £5.41 |
| April 1995 | £1.93 | £5.12 |
| March 1995 | £1.86 | £5.01 |
| February 1995 | £1.83 | £4.94 |
| January 1995 | £1.88 | £5.08 |
| December 1994 | £1.84 | £4.96 |
| November 1994 | £2.03 | £5.48 |
| October 1994 | £2.10 | £5.66 |
| September 1994 | £1.93 | £5.20 |
| August 1994 | £2.17 | £5.91 |
| July 1994 | £2.15 | £5.84 |
| June 1994 | £1.92 | £5.23 |
| May 1994 | £2 | £5.45 |
| April 1994 | £2.13 | £5.80 |
| March 1994 | £2.08 | £5.72 |
| February 1994 | £2.26 | £6.22 |
| January 1994 | £2.27 | £6.24 |
| December 1993 | £1.97 | £5.43 |
| November 1993 | £1.96 | £5.39 |
| October 1993 | £1.82 | £5.03 |
| September 1993 | £1.75 | £4.82 |
| August 1993 | £1.62 | £4.50 |
| July 1993 | £1.50 | £4.18 |
| June 1993 | £1.52 | £4.24 |
| May 1993 | £1.41 | £3.92 |
| April 1993 | £1.40 | £3.90 |
| March 1993 | £1.29 | £3.66 |
| February 1993 | £1.20 | £3.40 |
| January 1993 | £1.19 | £3.36 |
| December 1992 | £1.23 | £3.48 |
| November 1992 | £1.15 | £3.25 |
| October 1992 | £1.10 | £3.11 |
| September 1992 | £1.23 | £3.47 |
| August 1992 | £1.01 | £2.85 |
| July 1992 | £1.03 | £2.91 |
| June 1992 | £1.19 | £3.36 |
| May 1992 | £1.37 | £7.72 |
| April 1992 | £1.41 | £7.97 |
| March 1992 | £1.24 | £7.01 |
| February 1992 | £1.28 | £7.21 |
| January 1992 | £1.24 | £7.01 |
| December 1991 | £1.10 | £6.23 |
| November 1991 | £1.18 | £6.65 |
| October 1991 | £1.21 | £6.83 |
| September 1991 | £1.25 | £7.09 |
| August 1991 | £1.19 | £6.75 |
| July 1991 | £1.19 | £6.72 |
| June 1991 | £1.08 | £6.11 |
| May 1991 | £1.15 | £6.52 |
| April 1991 | £1.14 | £6.47 |
| March 1991 | £1.22 | £6.88 |
| February 1991 | £1.15 | £6.48 |
| January 1991 | £1.04 | £5.89 |
| December 1990 | £1.04 | £5.86 |
| November 1990 | £1.05 | £5.91 |
| October 1990 | £1.03 | £5.80 |
| September 1990 | £1.01 | £5.69 |
| August 1990 | £1.11 | £6.26 |
| July 1990 | £1.14 | £6.46 |
| June 1990 | £1.21 | £6.83 |
| May 1990 | £1.17 | £6.59 |
| April 1990 | £1.03 | £5.81 |
| March 1990 | £1.10 | £6.21 |
| February 1990 | £1.11 | £6.26 |
| January 1990 | £1.18 | £6.68 |
| December 1989 | £1.21 | £6.87 |
| November 1989 | £1.13 | £6.39 |
| October 1989 | £1.08 | £6.08 |
| September 1989 | £1.16 | £6.55 |
| August 1989 | £1.24 | £7 |
| July 1989 | £1.23 | £6.96 |
| June 1989 | £1.14 | £6.42 |
| May 1989 | £1.12 | £3.09 |
| April 1989 | £1.16 | £3.21 |
| March 1989 | £1.12 | £3.09 |
| February 1989 | £1.11 | £3.07 |
| January 1989 | £1.16 | £3.21 |
| December 1988 | £1.02 | £2.85 |
| November 1988 | £1.08 | £2.99 |
| October 1988 | £1.15 | £3.19 |
| September 1988 | £1.20 | £3.33 |
| August 1988 | £1.13 | £3.12 |
| July 1988 | £1.23 | £3.41 |
PSON.L
Price: £9.87
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.18%
Payout Ratio: 7850.00%
Payout Ratio Range:
Dividend Per Share: 31.40 GBp
Earnings Per Share: 0.53 GBp
P/E Ratio: 23.31
Exchange: LSE
Sector: Communication Services
Industry: Publishing
Volume: 1.9 million
Market Capitalization: 6.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: -10.00%
DGR5: 0.12%
DGR10: -0.48%
DGR20: 7.72%