Pentair plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	319.23	319.23	319.23	319.23	309.92	0
2023-12-07	319.23	319.23	319.23	319.23	309.92	0
2023-12-06	319.23	319.23	319.23	319.23	309.92	0
2023-12-05	319.23	319.23	319.23	319.23	309.92	0
2023-12-04	319.23	319.23	319.23	319.23	309.92	0
2023-12-01	319.23	319.23	319.23	319.23	309.92	0
2023-11-30	319.23	319.23	319.23	319.23	309.92	0
2023-11-29	319.23	319.23	319.23	319.23	309.92	0
2023-11-28	319.23	319.23	319.23	319.23	309.92	0
2023-11-27	319.23	319.23	319.23	319.23	309.92	0
2023-11-24	319.23	319.23	319.23	319.23	309.92	0
2023-11-23	319.23	319.23	319.23	319.23	309.92	0
2023-11-22	319.23	319.23	319.23	319.23	309.92	0
2023-11-21	319.23	319.23	319.23	319.23	309.92	0
2023-11-20	319.23	319.23	319.23	319.23	309.92	0
2023-11-17	319.23	319.23	319.23	319.23	309.92	0
2023-11-16	319.23	319.23	319.23	319.23	309.92	0
2023-11-14	319.23	319.23	319.23	319.23	309.92	0
2023-11-13	319.23	319.23	319.23	319.23	309.92	0
2023-11-10	319.23	319.23	319.23	319.23	309.92	0
2023-11-09	319.23	319.23	319.23	319.23	309.92	1
2023-11-08	320.00	320.00	320.00	320.00	310.66	0
2023-11-07	320.00	320.00	320.00	320.00	310.66	0
2023-11-06	320.00	320.00	320.00	320.00	310.66	0
2023-11-03	320.00	320.00	320.00	320.00	310.66	0
2023-11-01	320.00	320.00	320.00	320.00	310.66	0
2023-10-31	320.00	320.00	320.00	320.00	310.66	0
2023-10-30	320.00	320.00	320.00	320.00	310.66	0
2023-10-27	320.00	320.00	320.00	320.00	310.66	0
2023-10-26	320.00	320.00	320.00	320.00	310.66	0
2023-10-25	320.00	320.00	320.00	320.00	310.66	0
2023-10-24	320.00	320.00	320.00	320.00	310.66	0
2023-10-23	320.00	320.00	320.00	320.00	310.66	0
2023-10-20	320.00	320.00	320.00	320.00	310.66	0
2023-10-19	320.00	320.00	320.00	320.00	310.66	0
2023-10-18	320.00	320.00	320.00	320.00	309.62	4
2023-10-17	315.90	315.90	315.90	315.90	305.65	0
2023-10-16	315.90	315.90	315.90	315.90	305.65	0
2023-10-13	315.90	315.90	315.90	315.90	305.65	0
2023-10-11	315.90	315.90	315.90	315.90	305.65	0
2023-10-10	315.90	315.90	315.90	315.90	305.65	0
2023-10-09	315.90	315.90	315.90	315.90	305.65	0
2023-10-06	315.90	315.90	315.90	315.90	305.65	0
2023-10-05	315.90	315.90	315.90	315.90	305.65	0
2023-10-04	315.90	315.90	315.90	315.90	305.65	0
2023-10-03	315.90	315.90	315.90	315.90	305.65	0
2023-10-02	315.90	315.90	315.90	315.90	305.65	0
2023-09-29	315.90	315.90	315.90	315.90	305.65	0
2023-09-28	315.90	315.90	315.90	315.90	305.65	0
2023-09-27	315.90	315.90	315.90	315.90	305.65	0
2023-09-26	315.90	315.90	315.90	315.90	305.65	0
2023-09-25	315.90	315.90	315.90	315.90	305.65	0
2023-09-22	315.90	315.90	315.90	315.90	305.65	0
2023-09-21	315.90	315.90	315.90	315.90	305.65	0
2023-09-20	315.90	315.90	315.90	315.90	305.65	0
2023-09-19	315.90	315.90	315.90	315.90	305.65	0
2023-09-18	315.90	315.90	315.90	315.90	305.65	0
2023-09-15	315.90	315.90	315.90	315.90	305.65	0
2023-09-14	315.90	315.90	315.90	315.90	305.65	0
2023-09-13	315.90	315.90	315.90	315.90	305.65	0

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.3758 GBP
2026-04-16	1.3387 GBP
2026-01-22	1.4023 GBP
2025-10-23	1.3294 GBP
2025-07-17	1.3777 GBP
2025-04-16	1.4121 GBP
2025-01-23	1.4451 GBP
2024-10-17	1.3315 GBP
2024-07-18	1.3257 GBP
2024-04-18	1.1666 GBP
2024-01-18	1.1511 GBP
2023-10-19	1.0779 GBP
2023-07-20	1.0781 GBP
2023-04-19	1.0932 GBP
2023-01-19	1.1381 GBP
2022-10-20	1.0865 GBP
2022-07-21	1.0756 GBP
2022-07-20	5.9012 GBP
2022-04-20	1.0780 GBP
2022-01-20	1.1111 GBP
2021-10-21	1.1124 GBP
2021-07-22	1.0554 GBP
2021-04-22	1.0442 GBP
2021-01-21	1.0733 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.