Pearson plc ( PSORF) - Price History
Stock symbol PSORF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PSORF (Pearson plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.85 | $10.85 |
| December 2023 | $10.85 | $10.85 |
| November 2023 | $10.85 | $10.85 |
| October 2023 | $10.85 | $10.85 |
| September 2023 | $10.42 | $10.42 |
| August 2023 | $10.65 | $10.65 |
| July 2023 | $10 | $10 |
| June 2023 | $10.30 | $10.30 |
| May 2023 | $10.08 | $10.08 |
| April 2023 | $10.83 | $10.83 |
| March 2023 | $9.61 | $9.61 |
| February 2023 | $10.83 | $11.04 |
| January 2023 | $11.11 | $11.32 |
| December 2022 | $11.02 | $11.24 |
| November 2022 | $10.70 | $10.91 |
| October 2022 | $9.80 | $9.99 |
| September 2022 | $8.90 | $9.15 |
| August 2022 | $8.90 | $9.15 |
| July 2022 | $8.90 | $9.15 |
| June 2022 | $9.21 | $9.55 |
| May 2022 | $9.21 | $9.55 |
| April 2022 | $9.29 | $9.55 |
| March 2022 | $9.15 | $9.40 |
| February 2022 | $7.65 | $8.02 |
| January 2022 | $7.24 | $7.65 |
| December 2021 | $7.30 | $7.65 |
| November 2021 | $7.57 | $7.94 |
| October 2021 | $8.30 | $8.70 |
| September 2021 | $9.27 | $9.72 |
| August 2021 | $10.62 | $11.22 |
| July 2021 | $10.61 | $11.22 |
| June 2021 | $11.20 | $11.85 |
| May 2021 | $11.04 | $11.68 |
| April 2021 | $10.70 | $11.32 |
| March 2021 | $10.19 | $10.97 |
| February 2021 | $9.98 | $10.74 |
| January 2021 | $8.45 | $9.10 |
| December 2020 | $8.41 | $9.05 |
| November 2020 | $6.64 | $7.15 |
| October 2020 | $6.03 | $6.49 |
| September 2020 | $6.04 | $6.50 |
| August 2020 | $7.11 | $7.65 |
| July 2020 | $6.44 | $7 |
| June 2020 | $5.96 | $6.48 |
| May 2020 | $4.98 | $5.41 |
| April 2020 | $4.90 | $5.33 |
| March 2020 | $6.25 | $6.80 |
| February 2020 | $6.76 | $7.55 |
| January 2020 | $7.27 | $8.11 |
| December 2019 | $7.64 | $8.52 |
| November 2019 | $7.42 | $8.28 |
| October 2019 | $8.23 | $9.18 |
| September 2019 | $9.14 | $10.20 |
| August 2019 | $8.52 | $9.50 |
| July 2019 | $9.62 | $10.81 |
| June 2019 | $9.08 | $10.20 |
| May 2019 | $8.90 | $10 |
| April 2019 | $9.68 | $10.88 |
| March 2019 | $9.46 | $10.80 |
| February 2019 | $9.92 | $11.32 |
| January 2019 | $10.34 | $11.80 |
| December 2018 | $10.03 | $11.45 |
| November 2018 | $9.94 | $11.45 |
| October 2018 | $10.03 | $11.45 |
| September 2018 | $9.85 | $11.35 |
| August 2018 | $9.85 | $11.35 |
| July 2018 | $9.79 | $11.35 |
| June 2018 | $9.87 | $11.35 |
| May 2018 | $10.49 | $12.06 |
| April 2018 | $9.87 | $11.35 |
| March 2018 | $9 | $10.46 |
| February 2018 | $8.54 | $9.90 |
| January 2018 | $8.52 | $9.90 |
| December 2017 | $8.47 | $9.85 |
| November 2017 | $7.93 | $9.22 |
| October 2017 | $6.94 | $8.07 |
| September 2017 | $6.65 | $7.73 |
| August 2017 | $6.73 | $7.83 |
| July 2017 | $7.04 | $8.25 |
| June 2017 | $7.71 | $9.04 |
| May 2017 | $7.19 | $8.40 |
| April 2017 | $6.80 | $8.40 |
| March 2017 | $6.56 | $8.10 |
| February 2017 | $6.52 | $8.05 |
| January 2017 | $6.12 | $7.55 |
| December 2016 | $8.10 | $10 |
| November 2016 | $7.62 | $9.41 |
| October 2016 | $8.29 | $10.20 |
| September 2016 | $8.26 | $10.20 |
| August 2016 | $9.15 | $11.25 |
| July 2016 | $8.90 | $11.25 |
| June 2016 | $9.63 | $12.10 |
| May 2016 | $9.63 | $12.10 |
| April 2016 | $9.57 | $12.10 |
| March 2016 | $8.22 | $10.80 |
| February 2016 | $8.22 | $10.80 |
| January 2016 | $8.21 | $10.80 |
| December 2015 | $8.40 | $11.05 |
| November 2015 | $9.50 | $12.50 |
| October 2015 | $10.71 | $14.09 |
| September 2015 | $13.08 | $17.22 |
| August 2015 | $13.42 | $17.66 |
| July 2015 | $13.81 | $18.50 |
| June 2015 | $14.11 | $18.90 |
| May 2015 | $15.30 | $20.50 |
| April 2015 | $15.06 | $20.18 |
| March 2015 | $15.58 | $21.45 |
| February 2015 | $15.26 | $21 |
| January 2015 | $13.22 | $18.20 |
| December 2014 | $13 | $17.90 |
| November 2014 | $13.53 | $18.63 |
| October 2014 | $13.10 | $18.03 |
| September 2014 | $14.38 | $19.80 |
| August 2014 | $13.70 | $18.81 |
| July 2014 | $13.44 | $18.81 |
| June 2014 | $13.44 | $18.80 |
| May 2014 | $13.12 | $18.35 |
| April 2014 | $12.39 | $17.33 |
| March 2014 | $12.28 | $17.78 |
| February 2014 | $12.56 | $18.20 |
| January 2014 | $13.26 | $19.21 |
| December 2013 | $15.19 | $22 |
| November 2013 | $14.32 | $20.75 |
| October 2013 | $14.57 | $21.10 |
| September 2013 | $14 | $20.28 |
| August 2013 | $14.22 | $20.60 |
| July 2013 | $13.69 | $20.01 |
| June 2013 | $11.80 | $17.25 |
| May 2013 | $12.66 | $18.50 |
| April 2013 | $12.11 | $17.70 |
| March 2013 | $11.89 | $17.70 |
| February 2013 | $12.39 | $18.45 |
| January 2013 | $12.43 | $18.50 |
| December 2012 | $12.85 | $19.12 |
| November 2012 | $12.56 | $18.70 |
| October 2012 | $13.27 | $19.76 |
| September 2012 | $12.76 | $19 |
| August 2012 | $12.80 | $19.06 |
| July 2012 | $13.25 | $19.90 |
| June 2012 | $12.27 | $18.43 |
| May 2012 | $12.58 | $18.90 |
| April 2012 | $11.99 | $18 |
| March 2012 | $12.08 | $18.45 |
| February 2012 | $12.93 | $19.75 |
| January 2012 | $12.50 | $19.10 |
| December 2011 | $11.62 | $17.75 |
| October 2011 | $11.92 | $18.22 |
| September 2011 | $11.88 | $18.15 |
| August 2011 | $11.30 | $17.26 |
| July 2011 | $12.25 | $18.72 |
| June 2011 | $11.99 | $18.32 |
| May 2011 | $11.98 | $18.30 |
| April 2011 | $11.89 | $18.17 |
| March 2011 | $11.43 | $17.47 |
| February 2011 | $11.36 | $17.35 |
| January 2011 | $10.48 | $16.01 |
| December 2010 | $10.40 | $15.89 |
| November 2010 | $10.24 | $15.65 |
| October 2010 | $10.21 | $15.60 |
| September 2010 | $10.08 | $15.40 |
| August 2010 | $10.08 | $15.40 |
| July 2010 | $9.33 | $14.25 |
| June 2010 | $9.06 | $13.85 |
| May 2010 | $8.62 | $13.17 |
| April 2010 | $10.54 | $16.10 |
| March 2010 | $9.69 | $14.80 |
| February 2010 | $9.04 | $13.82 |
| January 2010 | $9.29 | $14.20 |
| December 2009 | $9.26 | $14.15 |
| November 2009 | $9.03 | $13.80 |
| October 2009 | $9.23 | $14.10 |
| September 2009 | $8.21 | $12.55 |
| August 2009 | $7.59 | $11.60 |
| May 2009 | $6.87 | $10.50 |
| April 2009 | $7.02 | $10.72 |
| February 2009 | $6.05 | $9.25 |
| December 2008 | $5.97 | $9.12 |
| November 2008 | $5.50 | $8.40 |
| October 2008 | $6.30 | $9.62 |
| September 2008 | $7.04 | $10.75 |
| August 2008 | $8.26 | $12.62 |
| July 2008 | $8.21 | $12.55 |
| June 2008 | $7.98 | $12.20 |
| May 2008 | $8.77 | $13.40 |
| April 2008 | $8.48 | $12.95 |
| March 2008 | $8.87 | $13.55 |
| February 2008 | $8.51 | $13 |
| January 2008 | $8.64 | $13.20 |
| December 2007 | $9.56 | $14.60 |
| November 2007 | $10.01 | $15.30 |
| October 2007 | $10.47 | $16 |
| September 2007 | $9.82 | $15 |
| August 2007 | $9.80 | $14.98 |
| July 2007 | $10.11 | $15.45 |
| June 2007 | $11.19 | $17.10 |
| May 2007 | $11.42 | $17.45 |
| April 2007 | $11.13 | $17 |
| March 2007 | $11.13 | $17 |
| February 2007 | $10.39 | $15.88 |
| January 2007 | $10.46 | $15.98 |
| December 2006 | $9.89 | $15.11 |
| November 2006 | $9.85 | $15.05 |
| October 2006 | $9.49 | $14.50 |
| September 2006 | $9.19 | $14.04 |
| August 2006 | $9.06 | $13.85 |
| July 2006 | $8.67 | $13.25 |
| June 2006 | $8.80 | $13.45 |
| May 2006 | $9 | $13.75 |
| April 2006 | $8.97 | $13.70 |
| March 2006 | $9.07 | $13.86 |
| February 2006 | $8.28 | $12.65 |
| January 2006 | $8.50 | $12.98 |
| December 2005 | $7.66 | $11.70 |
| November 2005 | $7.53 | $11.50 |
| October 2005 | $7.30 | $11.15 |
| September 2005 | $7.53 | $11.50 |
| August 2005 | $7.85 | $12 |
| July 2005 | $7.66 | $11.70 |
| June 2005 | $7.62 | $11.65 |
| May 2005 | $7.85 | $12 |
| April 2005 | $7.85 | $12 |
| March 2005 | $8.12 | $12.40 |
| February 2005 | $8.15 | $12.45 |
| January 2005 | $7.53 | $11.50 |
| December 2004 | $7.85 | $12 |
| November 2004 | $7.78 | $11.88 |
| October 2004 | $7.36 | $11.25 |
| September 2004 | $7.20 | $11 |
| August 2004 | $7.36 | $11.25 |
| June 2004 | $7.95 | $12.15 |
| April 2004 | $7.85 | $12 |
| March 2004 | $7.04 | $10.75 |
| February 2004 | $7.53 | $11.50 |
| January 2004 | $7.40 | $11.30 |
| December 2003 | $7.13 | $10.90 |
| November 2003 | $7.82 | $11.95 |
| October 2003 | $6.54 | $10 |
| September 2003 | $6.25 | $9.55 |
| August 2003 | $6.45 | $9.85 |
| July 2003 | $5.99 | $9.15 |
| June 2003 | $6.11 | $9.34 |
| May 2003 | $5.88 | $8.98 |
| March 2003 | $5.40 | $8.26 |
| February 2003 | $4.67 | $7.13 |
| January 2003 | $5.48 | $8.38 |
| December 2002 | $6 | $9.17 |
| November 2002 | $6.95 | $10.62 |
| October 2002 | $6.87 | $10.50 |
| September 2002 | $5.50 | $8.40 |
| August 2002 | $6.41 | $9.80 |
| July 2002 | $6.05 | $9.25 |
| June 2002 | $6.54 | $10 |
| May 2002 | $7.77 | $11.88 |
| April 2002 | $8.02 | $12.25 |
| March 2002 | $8.25 | $12.61 |
| February 2002 | $6.97 | $10.65 |
| January 2002 | $7.49 | $11.45 |
| December 2001 | $7.33 | $11.20 |
| November 2001 | $7.83 | $11.97 |
| October 2001 | $7.70 | $11.76 |
| September 2001 | $7.02 | $10.72 |
| August 2001 | $9.24 | $14.12 |
| July 2001 | $2.26 | $3.46 |
PSORF
Price: $10.85
52 week price:
Dividend Yield: 2.53%
5-year range yield:
Forward Dividend Yield: 1.66%
Payout Ratio: 0.44%
Dividend Per Share: 0.18 USD
Earnings Per Share: 40.79 USD
P/E Ratio: 21.70
Exchange: PNK
Sector: Communication Services
Industry: Publishing
Country: United Kingdom
Market Capitalization: 8.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 4.37%
DGR5: -4.20%
DGR10: 0.27%