Pentair plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	289.45	289.45	289.45	289.45	277.96	0
2023-03-20	289.45	289.45	289.45	289.45	277.96	0
2023-03-17	289.45	289.45	289.45	289.45	277.96	0
2023-03-16	289.45	289.45	289.45	289.45	277.96	0
2023-03-15	289.45	289.45	289.45	289.45	277.96	0
2023-03-14	289.45	289.45	289.45	289.45	277.96	0
2023-03-13	289.45	289.45	289.45	289.45	277.96	0
2023-03-10	289.45	289.45	289.45	289.45	277.96	0
2023-03-09	289.45	289.45	289.45	289.45	277.96	0
2023-03-08	289.45	289.45	289.45	289.45	277.96	0
2023-03-07	289.45	289.45	289.45	289.45	277.96	0
2023-03-06	289.45	289.45	289.45	289.45	277.96	0
2023-03-03	289.45	289.45	289.45	289.45	277.96	0
2023-03-02	289.45	289.45	289.45	289.45	277.96	0
2023-03-01	289.45	289.45	289.45	289.45	277.96	0
2023-02-28	289.45	289.45	289.45	289.45	277.96	0
2023-02-27	289.45	289.45	289.45	289.45	277.96	0
2023-02-24	289.45	289.45	289.45	289.45	277.96	0
2023-02-23	289.45	289.45	289.45	289.45	277.96	0
2023-02-22	289.45	289.45	289.45	289.45	277.96	0
2023-02-17	289.45	289.45	289.45	289.45	277.96	0
2023-02-16	289.45	289.45	289.45	289.45	277.96	0
2023-02-15	289.45	289.45	289.45	289.45	277.96	0
2023-02-14	289.45	289.45	289.45	289.45	277.96	0
2023-02-13	289.45	289.45	289.45	289.45	277.96	1
2023-02-10	237.51	237.51	237.51	237.51	228.08	0
2023-02-09	237.51	237.51	237.51	237.51	228.08	0
2023-02-08	237.51	237.51	237.51	237.51	228.08	0
2023-02-07	237.51	237.51	237.51	237.51	228.08	0
2023-02-06	237.51	237.51	237.51	237.51	228.08	0
2023-02-03	237.51	237.51	237.51	237.51	228.08	0
2023-02-02	237.51	237.51	237.51	237.51	228.08	0
2023-02-01	237.51	237.51	237.51	237.51	228.08	0
2023-01-31	237.51	237.51	237.51	237.51	228.08	0
2023-01-30	237.51	237.51	237.51	237.51	228.08	0
2023-01-27	237.51	237.51	237.51	237.51	228.08	0
2023-01-26	237.51	237.51	237.51	237.51	228.08	0
2023-01-25	237.51	237.51	237.51	237.51	228.08	0
2023-01-24	237.51	237.51	237.51	237.51	228.08	0
2023-01-23	237.51	237.51	237.51	237.51	228.08	0
2023-01-20	237.51	237.51	237.51	237.51	228.08	0
2023-01-19	237.51	237.51	237.51	237.51	228.08	0
2023-01-18	237.51	237.51	237.51	237.51	226.99	0
2023-01-17	237.51	237.51	237.51	237.51	226.99	0
2023-01-16	237.51	237.51	237.51	237.51	226.99	0
2023-01-13	237.51	237.51	237.51	237.51	226.99	0
2023-01-12	237.51	237.51	237.51	237.51	226.99	0
2023-01-11	237.51	237.51	237.51	237.51	226.99	0
2023-01-10	237.51	237.51	237.51	237.51	226.99	0
2023-01-09	237.51	237.51	237.51	237.51	226.99	0
2023-01-06	237.51	237.51	237.51	237.51	226.99	0
2023-01-05	237.51	237.51	237.51	237.51	226.99	0
2023-01-04	237.51	237.51	237.51	237.51	226.99	0
2023-01-03	237.51	237.51	237.51	237.51	226.99	0
2023-01-02	237.51	237.51	237.51	237.51	226.99	1
2022-12-29	248.00	248.00	248.00	248.00	237.02	0
2022-12-28	248.00	248.00	248.00	248.00	237.02	0
2022-12-27	248.00	248.00	248.00	248.00	237.02	0
2022-12-26	248.00	248.00	248.00	248.00	237.02	0
2022-12-23	248.00	248.00	248.00	248.00	237.02	0

← NewerPage 16 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.