Pearson plc ( PSON.L) - Price History

Monthly price history for PSON.L (Pearson plc)

DateAdjusted priceReal price
June 2026 GBp1,147.50 GBp1,147.50
May 2026 GBp1,112 GBp1,112
April 2026 GBp1,081.50 GBp1,081.50
March 2026 GBp989.60 GBp989.60
February 2026 GBp943.01 GBp959.80
January 2026 GBp940.65 GBp957.40
December 2025 GBp1,031.63 GBp1,050
November 2025 GBp980.15 GBp997.60
October 2025 GBp1,041.46 GBp1,060
September 2025 GBp1,038.02 GBp1,056.50
August 2025 GBp1,058.16 GBp1,077
July 2025 GBp1,046.03 GBp1,072.50
June 2025 GBp1,045.05 GBp1,071.50
May 2025 GBp1,136.24 GBp1,165
April 2025 GBp1,166.97 GBp1,196.50
March 2025 GBp1,187.94 GBp1,218
February 2025 GBp1,310.54 GBp1,361.50
January 2025 GBp1,292.25 GBp1,342.50
December 2024 GBp1,234.01 GBp1,282
November 2024 GBp1,186.85 GBp1,233
October 2024 GBp1,096.85 GBp1,139.50
September 2024 GBp975.56 GBp1,013.50
August 2024 GBp1,016.47 GBp1,056
July 2024 GBp1,009.27 GBp1,056
June 2024 GBp946.95 GBp990.80
May 2024 GBp906.05 GBp948
April 2024 GBp930.51 GBp973.60
March 2024 GBp995.89 GBp1,042
February 2024 GBp903.81 GBp960.60
January 2024 GBp914.16 GBp971.60
December 2023 GBp907.20 GBp964.20
November 2023 GBp881.79 GBp937.20
October 2023 GBp895.34 GBp951.60
September 2023 GBp817.06 GBp868.40
August 2023 GBp789.40 GBp839
July 2023 GBp806.77 GBp864.60
June 2023 GBp767.02 GBp822
May 2023 GBp744.81 GBp798.20
April 2023 GBp827.67 GBp887
March 2023 GBp787.92 GBp844.40
February 2023 GBp841.48 GBp918.40
January 2023 GBp846.25 GBp923.60
December 2022 GBp860.54 GBp939.20
November 2022 GBp911.85 GBp995.20
October 2022 GBp879.96 GBp960.40
September 2022 GBp794.20 GBp866.80
August 2022 GBp790.54 GBp862.80
July 2022 GBp688.09 GBp756.60
June 2022 GBp681.91 GBp749.80
May 2022 GBp686.09 GBp754.40
April 2022 GBp714.65 GBp785.80
March 2022 GBp682.64 GBp750.60
February 2022 GBp578.59 GBp648
January 2022 GBp549.31 GBp615.20
December 2021 GBp547.52 GBp613.20
November 2021 GBp529.66 GBp593.20
October 2021 GBp537.88 GBp602.40
September 2021 GBp635.56 GBp711.80
August 2021 GBp685.38 GBp767.60
July 2021 GBp770.16 GBp869.40
June 2021 GBp735.26 GBp830
May 2021 GBp724.80 GBp818.20
April 2021 GBp735.26 GBp830
March 2021 GBp683.52 GBp771.60
February 2021 GBp653.85 GBp751
January 2021 GBp707.48 GBp812.60
December 2020 GBp592.38 GBp680.40
November 2020 GBp563.30 GBp647
October 2020 GBp444.03 GBp510
September 2020 GBp478.16 GBp549.20
August 2020 GBp487.04 GBp559.40
July 2020 GBp457.92 GBp531
June 2020 GBp496.55 GBp575.80
May 2020 GBp399.62 GBp463.40
April 2020 GBp396.52 GBp459.80
March 2020 GBp476.55 GBp552.60
February 2020 GBp467.88 GBp557.60
January 2020 GBp476.95 GBp568.40
December 2019 GBp534.51 GBp637
November 2019 GBp542.56 GBp646.60
October 2019 GBp572.44 GBp682.20
September 2019 GBp619.26 GBp738
August 2019 GBp697.63 GBp831.40
July 2019 GBp725.64 GBp871.20
June 2019 GBp682.49 GBp819.40
May 2019 GBp655.50 GBp787
April 2019 GBp691.49 GBp830.20
March 2019 GBp685.80 GBp836.20
February 2019 GBp693.84 GBp846
January 2019 GBp743.04 GBp906
December 2018 GBp769.62 GBp938.40
November 2018 GBp790.12 GBp963.40
October 2018 GBp736.97 GBp898.60
September 2018 GBp729.92 GBp890
August 2018 GBp752.39 GBp917.40
July 2018 GBp753.75 GBp924.60
June 2018 GBp721.47 GBp885
May 2018 GBp735 GBp901.60
April 2018 GBp679.73 GBp833.80
March 2018 GBp600.73 GBp749
February 2018 GBp587.42 GBp732.40
January 2018 GBp556.46 GBp693.80
December 2017 GBp590.31 GBp736
November 2017 GBp567.85 GBp708
October 2017 GBp564.24 GBp703.50
September 2017 GBp490.85 GBp612
August 2017 GBp486.44 GBp606.50
July 2017 GBp523.12 GBp657.50
June 2017 GBp550.17 GBp691.50
May 2017 GBp562.11 GBp706.50
April 2017 GBp508.40 GBp639
March 2017 GBp515.96 GBp682.50
February 2017 GBp509.53 GBp674
January 2017 GBp467.96 GBp619
December 2016 GBp618.77 GBp818.50
November 2016 GBp601.39 GBp795.50
October 2016 GBp572.66 GBp757.50
September 2016 GBp569.26 GBp753
August 2016 GBp654.30 GBp865.50
July 2016 GBp653.18 GBp882
June 2016 GBp716.13 GBp967
May 2016 GBp620.96 GBp838.50
April 2016 GBp596.16 GBp805
March 2016 GBp622.61 GBp875
February 2016 GBp611.23 GBp859
January 2016 GBp561.42 GBp789
December 2015 GBp523.71 GBp736
November 2015 GBp587.75 GBp826
October 2015 GBp613.01 GBp861.50
September 2015 GBp801.92 GBp1,127
August 2015 GBp806.19 GBp1,133
July 2015 GBp842.79 GBp1,203
June 2015 GBp844.19 GBp1,205
May 2015 GBp915.65 GBp1,307
April 2015 GBp924.76 GBp1,320
March 2015 GBp992.58 GBp1,451
February 2015 GBp971.37 GBp1,420
January 2015 GBp924.17 GBp1,351
December 2014 GBp814.04 GBp1,190
November 2014 GBp842.08 GBp1,231
October 2014 GBp800.36 GBp1,170
September 2014 GBp848.24 GBp1,240
August 2014 GBp760 GBp1,111
July 2014 GBp768.68 GBp1,141
June 2014 GBp777.44 GBp1,154
May 2014 GBp788.89 GBp1,171
April 2014 GBp747.12 GBp1,109
March 2014 GBp694.18 GBp1,063
February 2014 GBp661.53 GBp1,013
January 2014 GBp726.18 GBp1,112
December 2013 GBp875.73 GBp1,341
November 2013 GBp881.61 GBp1,350
October 2013 GBp851.57 GBp1,304
September 2013 GBp820.87 GBp1,257
August 2013 GBp830.02 GBp1,271
July 2013 GBp871.14 GBp1,350
June 2013 GBp755.63 GBp1,171
May 2013 GBp793.06 GBp1,229
April 2013 GBp755.63 GBp1,171
March 2013 GBp744.61 GBp1,184
February 2013 GBp726.37 GBp1,155
January 2013 GBp750.90 GBp1,194
December 2012 GBp747.13 GBp1,188
November 2012 GBp740.84 GBp1,178
October 2012 GBp782.97 GBp1,245
September 2012 GBp760.96 GBp1,210
August 2012 GBp751.53 GBp1,195
July 2012 GBp742.95 GBp1,196
June 2012 GBp786.43 GBp1,266
May 2012 GBp706.30 GBp1,137
April 2012 GBp720.58 GBp1,160
March 2012 GBp706.58 GBp1,165
February 2012 GBp727.20 GBp1,199
January 2012 GBp711.43 GBp1,173
December 2011 GBp733.87 GBp1,210
November 2011 GBp699.30 GBp1,153
October 2011 GBp694.44 GBp1,145
September 2011 GBp690.81 GBp1,139
August 2011 GBp675.04 GBp1,113
July 2011 GBp702.96 GBp1,174
June 2011 GBp704.16 GBp1,176
May 2011 GBp683.80 GBp1,142
April 2011 GBp689.19 GBp1,151
March 2011 GBp644.47 GBp1,101
February 2011 GBp614.62 GBp1,050
January 2011 GBp599.40 GBp1,024
December 2010 GBp590.03 GBp1,008
November 2010 GBp542.03 GBp926
October 2010 GBp558.72 GBp954.50
September 2010 GBp576.86 GBp985.50
August 2010 GBp569.25 GBp972.50
July 2010 GBp571.61 GBp989.50
June 2010 GBp512.97 GBp888
May 2010 GBp549.08 GBp950.50
April 2010 GBp607.14 GBp1,051
March 2010 GBp585.19 GBp1,036
February 2010 GBp515.15 GBp912
January 2010 GBp503.57 GBp891.50
December 2009 GBp503.29 GBp891
November 2009 GBp468.26 GBp829
October 2009 GBp470.24 GBp832.50
September 2009 GBp435.50 GBp771
August 2009 GBp424.77 GBp752
July 2009 GBp385.02 GBp693.50
June 2009 GBp338.38 GBp609.50
May 2009 GBp362.81 GBp653.50
April 2009 GBp392.23 GBp706.50
March 2009 GBp377.54 GBp701.50
February 2009 GBp354.94 GBp659.50
January 2009 GBp358.16 GBp665.50
December 2008 GBp344.98 GBp641
November 2008 GBp333.41 GBp619.50
October 2008 GBp327.22 GBp608
September 2008 GBp322.91 GBp600
August 2008 GBp365.43 GBp679
July 2008 GBp343.85 GBp650.50
June 2008 GBp324.82 GBp614.50
May 2008 GBp360.76 GBp682.50
April 2008 GBp347.28 GBp657
March 2008 GBp349.61 GBp681.50
February 2008 GBp341.66 GBp666
January 2008 GBp354.22 GBp690.50
December 2007 GBp375.51 GBp732
November 2007 GBp383.21 GBp747
October 2007 GBp409.12 GBp797.50
September 2007 GBp388.60 GBp757.50
August 2007 GBp382.18 GBp745
July 2007 GBp402.81 GBp797
June 2007 GBp426.06 GBp843
May 2007 GBp453.85 GBp898
April 2007 GBp435.41 GBp861.50
March 2007 GBp431.32 GBp872
February 2007 GBp390.76 GBp790
January 2007 GBp396.70 GBp802
December 2006 GBp381.61 GBp771.50
November 2006 GBp371.22 GBp750.50
October 2006 GBp382.60 GBp773.50
September 2006 GBp376.17 GBp760.50
August 2006 GBp369.49 GBp747
July 2006 GBp354.63 GBp727
June 2006 GBp359.27 GBp736.50
May 2006 GBp351.95 GBp721.50
April 2006 GBp370.73 GBp760
March 2006 GBp380.96 GBp798
February 2006 GBp338.48 GBp709
January 2006 GBp347.55 GBp728
December 2005 GBp328.21 GBp687.50
November 2005 GBp321.05 GBp672.50
October 2005 GBp299.81 GBp628
September 2005 GBp314.60 GBp659
August 2005 GBp318.90 GBp668
July 2005 GBp320.42 GBp681
June 2005 GBp309.36 GBp657.50
May 2005 GBp310.06 GBp659
April 2005 GBp298.77 GBp635
March 2005 GBp296.20 GBp645
February 2005 GBp292.99 GBp638
January 2005 GBp282.89 GBp616
December 2004 GBp288.63 GBp628.50
November 2004 GBp281.97 GBp614
October 2004 GBp274.62 GBp598
September 2004 GBp271.41 GBp591
August 2004 GBp284.49 GBp619.50
July 2004 GBp278.70 GBp616.50
June 2004 GBp302.89 GBp670
May 2004 GBp300.63 GBp665
April 2004 GBp297.46 GBp658
March 2004 GBp273.09 GBp618.50
February 2004 GBp273.75 GBp620
January 2004 GBp271.76 GBp615.50
December 2003 GBp274.63 GBp622
November 2003 GBp286.11 GBp648
October 2003 GBp269.34 GBp610
September 2003 GBp251.78 GBp570.25
August 2003 GBp272.87 GBp618
July 2003 GBp253.36 GBp583
June 2003 GBp245.97 GBp566
May 2003 GBp247.71 GBp570
April 2003 GBp226.63 GBp521.50
March 2003 GBp208.81 GBp480.50
February 2003 GBp202.15 GBp480
January 2003 GBp228.89 GBp543.50
December 2002 GBp241.94 GBp574.50
November 2002 GBp311.43 GBp739.50
October 2002 GBp287.22 GBp682
September 2002 GBp214.57 GBp509.50
August 2002 GBp270.37 GBp642
July 2002 GBp254.93 GBp615
June 2002 GBp270.47 GBp652.50
May 2002 GBp350.89 GBp846.50
April 2002 GBp342.39 GBp826
March 2002 GBp373.89 GBp902
February 2002 GBp318.10 GBp780
January 2002 GBp333.60 GBp818
December 2001 GBp322.58 GBp791
November 2001 GBp337.27 GBp827
October 2001 GBp335.64 GBp823
September 2001 GBp297.30 GBp729
August 2001 GBp399.66 GBp980
July 2001 GBp433.96 GBp1,073
June 2001 GBp474 GBp1,172
May 2001 GBp529.01 GBp1,308
April 2001 GBp595.74 GBp1,473
March 2001 GBp497.46 GBp1,230
February 2001 GBp606.87 GBp1,515
January 2001 GBp652.54 GBp1,629
December 2000 GBp636.92 GBp1,590
November 2000 GBp632.11 GBp1,578
October 2000 GBp740.67 GBp1,849
September 2000 GBp752.68 GBp1,879
August 2000 GBp797.15 GBp1,990
July 2000 GBp651.06 GBp1,632.14
June 2000 GBp747.93 GBp1,875
May 2000 GBp718.02 GBp1,800
April 2000 GBp787.47 GBp1,974.11
March 2000 GBp776.78 GBp1,947.32
February 2000 GBp744.44 GBp1,876.78
January 2000 GBp740.90 GBp1,867.86
December 1999 GBp709.73 GBp1,789.28
November 1999 GBp530.53 GBp1,337.50
October 1999 GBp484.13 GBp1,220.54
September 1999 GBp461.47 GBp1,163.39
August 1999 GBp451.73 GBp1,146.43
July 1999 GBp441.88 GBp1,121.43
June 1999 GBp453.49 GBp1,150.89
May 1999 GBp418.66 GBp1,062.50
April 1999 GBp465.10 GBp1,180.36
March 1999 GBp496.41 GBp1,259.82
February 1999 GBp478.04 GBp1,225
January 1999 GBp468.29 GBp1,200
December 1998 GBp415.68 GBp1,065.18
November 1998 GBp379.79 GBp973.21
October 1998 GBp363.06 GBp930.36
September 1998 GBp381.53 GBp977.68
August 1998 GBp347.38 GBp890.18
July 1998 GBp387.37 GBp1,000
June 1998 GBp379.76 GBp980.36
May 1998 GBp388.41 GBp1,002.68
April 1998 GBp324.08 GBp836.61
March 1998 GBp335.49 GBp866.07
February 1998 GBp309.20 GBp808.04
January 1998 GBp268.20 GBp700.89
December 1997 GBp270.25 GBp706.25
November 1997 GBp281.86 GBp736.61
October 1997 GBp266.49 GBp696.43
September 1997 GBp267.69 GBp699.55
August 1997 GBp245.17 GBp647.32
July 1997 GBp230.29 GBp608.04
June 1997 GBp235.19 GBp620.98
May 1997 GBp242.63 GBp640.62
April 1997 GBp239.59 GBp632.59
March 1997 GBp242.88 GBp650.89
February 1997 GBp256.21 GBp686.61
January 1997 GBp253.04 GBp678.12
December 1996 GBp249.71 GBp669.20
November 1996 GBp244.88 GBp656.25
October 1996 GBp253.21 GBp678.57
September 1996 GBp226.89 GBp608.04
August 1996 GBp225.12 GBp609.38
July 1996 GBp198.24 GBp536.61
June 1996 GBp219.02 GBp592.86
May 1996 GBp228.25 GBp617.86
April 1996 GBp232.87 GBp630.36
March 1996 GBp220.66 GBp597.32
February 1996 GBp222.23 GBp610.71
January 1996 GBp216.38 GBp594.64
December 1995 GBp202.74 GBp557.14
November 1995 GBp210.86 GBp579.46
October 1995 GBp204.36 GBp561.61
September 1995 GBp191.36 GBp525.89
August 1995 GBp193.95 GBp538.39
July 1995 GBp203.92 GBp566.07
June 1995 GBp191.38 GBp531.25
May 1995 GBp194.91 GBp541.07
April 1995 GBp184.30 GBp511.61
March 1995 GBp177.50 GBp500.89
February 1995 GBp175.13 GBp494.20
January 1995 GBp180.03 GBp508.04
December 1994 GBp175.60 GBp495.54
November 1994 GBp194.27 GBp548.21
October 1994 GBp200.60 GBp566.07
September 1994 GBp184.15 GBp519.64
August 1994 GBp207.53 GBp591.07
July 1994 GBp205.02 GBp583.93
June 1994 GBp183.71 GBp523.21
May 1994 GBp191.23 GBp544.64
April 1994 GBp203.77 GBp580.36
March 1994 GBp198.58 GBp572.32
February 1994 GBp215.92 GBp622.32
January 1994 GBp216.54 GBp624.11
December 1993 GBp188.35 GBp542.86
November 1993 GBp187.11 GBp539.29
October 1993 GBp174.41 GBp502.68
September 1993 GBp167.29 GBp482.14
August 1993 GBp154.56 GBp450
July 1993 GBp143.52 GBp417.86
June 1993 GBp145.66 GBp424.11
May 1993 GBp134.62 GBp391.96
April 1993 GBp134.01 GBp390.18
March 1993 GBp123.76 GBp366.07
February 1993 GBp115 GBp340.18
January 1993 GBp113.49 GBp335.71
December 1992 GBp117.72 GBp348.21
November 1992 GBp109.87 GBp325
October 1992 GBp105.04 GBp310.71
September 1992 GBp117.42 GBp347.32
August 1992 GBp96.29 GBp284.82
July 1992 GBp98.40 GBp291.07
June 1992 GBp113.49 GBp335.71
May 1992 GBp130.55 GBp772.32
April 1992 GBp134.77 GBp797.32
March 1992 GBp118.47 GBp700.89
February 1992 GBp121.94 GBp721.43
January 1992 GBp118.47 GBp700.89
December 1991 GBp105.34 GBp623.21
November 1991 GBp112.44 GBp665.18
October 1991 GBp115.46 GBp683.04
September 1991 GBp119.83 GBp708.93
August 1991 GBp114.10 GBp675
July 1991 GBp113.64 GBp672.32
June 1991 GBp103.23 GBp610.71
May 1991 GBp110.17 GBp651.79
April 1991 GBp109.42 GBp647.32
March 1991 GBp116.21 GBp687.50
February 1991 GBp109.57 GBp648.21
January 1991 GBp99.61 GBp589.29
December 1990 GBp99 GBp585.71
November 1990 GBp99.91 GBp591.07
October 1990 GBp98.10 GBp580.36
September 1990 GBp96.14 GBp568.75
August 1990 GBp105.80 GBp625.89
July 1990 GBp109.27 GBp646.43
June 1990 GBp115.46 GBp683.04
May 1990 GBp111.38 GBp658.93
April 1990 GBp98.25 GBp581.25
March 1990 GBp104.89 GBp620.54
February 1990 GBp105.80 GBp625.89
January 1990 GBp112.89 GBp667.86
December 1989 GBp116.06 GBp686.61
November 1989 GBp108.06 GBp639.29
October 1989 GBp102.78 GBp608.04
September 1989 GBp110.78 GBp655.36
August 1989 GBp118.32 GBp700
July 1989 GBp117.57 GBp695.54
June 1989 GBp108.51 GBp641.96
May 1989 GBp111.83 GBp309.32
April 1989 GBp115.97 GBp320.78
March 1989 GBp111.83 GBp309.32
February 1989 GBp110.87 GBp306.67
January 1989 GBp116.13 GBp321.22
December 1988 GBp102.06 GBp284.64
November 1988 GBp108 GBp298.74
October 1988 GBp115.33 GBp319.01
September 1988 GBp120.27 GBp332.68
August 1988 GBp112.94 GBp312.40
July 1988 GBp123.46 GBp341.49

PSON.L

Price: GBp1,147.50

52 week price:
874.80
1341.00

Dividend Yield: 2.58%

5-year range yield:
1.37%
3.83%

Forward Dividend Yield: 3.05%

Payout Ratio: 2960.00%

Payout Ratio Range:
-6050.00%
2960.00%

Dividend Per Share: 34.80 GBp

Earnings Per Share: 0.51 GBp

P/E Ratio: 19.15

Exchange: LSE

Sector: Communication Services

Industry: Publishing

Country: United Kingdom

Volume: 1.9 million

Market Capitalization: 6.1 billion

Average Dividend Frequency: 2

Years Paying Dividends: 34

DGR3: 5.40%

DGR5: -3.74%

DGR10: -0.70%

DGR20: 3.24%

Links: