Pentair plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	315.90	315.90	315.90	315.90	305.65	0
2023-09-11	315.90	315.90	315.90	315.90	305.65	0
2023-09-08	315.90	315.90	315.90	315.90	305.65	0
2023-09-06	315.90	315.90	315.90	315.90	305.65	0
2023-09-05	315.90	315.90	315.90	315.90	305.65	0
2023-09-04	315.90	315.90	315.90	315.90	305.65	0
2023-09-01	315.90	315.90	315.90	315.90	305.65	0
2023-08-31	315.90	315.90	315.90	315.90	305.65	0
2023-08-30	315.90	315.90	315.90	315.90	305.65	0
2023-08-29	315.90	315.90	315.90	315.90	305.65	0
2023-08-28	315.90	315.90	315.90	315.90	305.65	0
2023-08-25	315.90	315.90	315.90	315.90	305.65	0
2023-08-24	315.90	315.90	315.90	315.90	305.65	0
2023-08-23	315.90	315.90	315.90	315.90	305.65	0
2023-08-22	315.90	315.90	315.90	315.90	305.65	0
2023-08-21	315.90	315.90	315.90	315.90	305.65	0
2023-08-18	315.90	315.90	315.90	315.90	305.65	0
2023-08-17	315.90	315.90	315.90	315.90	305.65	0
2023-08-16	315.90	315.90	315.90	315.90	305.65	0
2023-08-15	315.90	315.90	315.90	315.90	305.65	0
2023-08-14	315.90	315.90	315.90	315.90	305.65	0
2023-08-11	315.90	315.90	315.90	315.90	305.65	0
2023-08-10	315.90	315.90	315.90	315.90	305.65	0
2023-08-09	315.90	315.90	315.90	315.90	305.65	0
2023-08-08	315.90	315.90	315.90	315.90	305.65	0
2023-08-07	315.90	315.90	315.90	315.90	305.65	0
2023-08-04	315.90	315.90	315.90	315.90	305.65	0
2023-08-03	315.90	315.90	315.90	315.90	305.65	0
2023-08-02	315.90	315.90	315.90	315.90	305.65	0
2023-08-01	315.90	315.90	315.90	315.90	305.65	0
2023-07-31	315.90	315.90	315.90	315.90	305.65	0
2023-07-28	315.90	315.90	315.90	315.90	305.65	0
2023-07-27	315.90	315.90	315.90	315.90	305.65	0
2023-07-26	315.90	315.90	315.90	315.90	305.65	0
2023-07-25	315.90	315.90	315.90	315.90	305.65	0
2023-07-24	315.90	315.90	315.90	315.90	305.65	0
2023-07-21	305.05	315.90	305.05	315.90	305.65	4
2023-07-20	289.45	289.45	289.45	289.45	280.06	0
2023-07-19	289.45	289.45	289.45	289.45	279.02	0
2023-07-18	289.45	289.45	289.45	289.45	279.02	0
2023-07-17	289.45	289.45	289.45	289.45	279.02	0
2023-07-14	289.45	289.45	289.45	289.45	279.02	0
2023-07-13	289.45	289.45	289.45	289.45	279.02	0
2023-07-12	289.45	289.45	289.45	289.45	279.02	0
2023-07-11	289.45	289.45	289.45	289.45	279.02	0
2023-07-10	289.45	289.45	289.45	289.45	279.02	0
2023-07-07	289.45	289.45	289.45	289.45	279.02	0
2023-07-06	289.45	289.45	289.45	289.45	279.02	0
2023-07-05	289.45	289.45	289.45	289.45	279.02	0
2023-07-04	289.45	289.45	289.45	289.45	279.02	0
2023-07-03	289.45	289.45	289.45	289.45	279.02	0
2023-06-30	289.45	289.45	289.45	289.45	279.02	0
2023-06-29	289.45	289.45	289.45	289.45	279.02	0
2023-06-28	289.45	289.45	289.45	289.45	279.02	0
2023-06-27	289.45	289.45	289.45	289.45	279.02	0
2023-06-26	289.45	289.45	289.45	289.45	279.02	0
2023-06-23	289.45	289.45	289.45	289.45	279.02	0
2023-06-22	289.45	289.45	289.45	289.45	279.02	0
2023-06-21	289.45	289.45	289.45	289.45	279.02	0
2023-06-20	289.45	289.45	289.45	289.45	279.02	0

← NewerPage 14 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.