Pentair plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	248.00	248.00	248.00	248.00	237.02	0
2022-12-21	248.00	248.00	248.00	248.00	237.02	0
2022-12-20	248.00	248.00	248.00	248.00	237.02	0
2022-12-19	248.00	248.00	248.00	248.00	237.02	0
2022-12-16	248.00	248.00	248.00	248.00	237.02	0
2022-12-15	248.00	248.00	248.00	248.00	237.02	0
2022-12-14	248.00	248.00	248.00	248.00	237.02	0
2022-12-13	248.00	248.00	248.00	248.00	237.02	0
2022-12-12	248.00	248.00	248.00	248.00	237.02	0
2022-12-09	248.00	248.00	248.00	248.00	237.02	0
2022-12-08	248.00	248.00	248.00	248.00	237.02	0
2022-12-07	248.00	248.00	248.00	248.00	237.02	0
2022-12-06	248.00	248.00	248.00	248.00	237.02	0
2022-12-05	248.00	248.00	248.00	248.00	237.02	0
2022-12-02	248.00	248.00	248.00	248.00	237.02	0
2022-12-01	248.00	248.00	248.00	248.00	237.02	0
2022-11-30	248.00	248.00	248.00	248.00	237.02	0
2022-11-29	248.00	248.00	248.00	248.00	237.02	0
2022-11-28	248.00	248.00	248.00	248.00	237.02	0
2022-11-25	248.00	248.00	248.00	248.00	237.02	0
2022-11-24	248.00	248.00	248.00	248.00	237.02	0
2022-11-23	248.00	248.00	248.00	248.00	237.02	1
2022-11-22	248.00	248.00	248.00	248.00	237.02	0
2022-11-21	248.00	248.00	248.00	248.00	237.02	0
2022-11-18	248.00	248.00	248.00	248.00	237.02	0
2022-11-17	248.00	248.00	248.00	248.00	237.02	0
2022-11-16	246.00	248.00	246.00	248.00	237.02	4
2022-11-14	245.03	245.03	245.03	245.03	234.18	15
2022-11-11	217.80	217.80	217.80	217.80	208.15	0
2022-11-10	217.80	217.80	217.80	217.80	208.15	0
2022-11-09	217.80	217.80	217.80	217.80	208.15	0
2022-11-08	217.80	217.80	217.80	217.80	208.15	0
2022-11-07	217.80	217.80	217.80	217.80	208.15	0
2022-11-04	217.80	217.80	217.80	217.80	208.15	0
2022-11-03	217.80	217.80	217.80	217.80	208.15	0
2022-11-01	217.80	217.80	217.80	217.80	208.15	1
2022-10-31	275.50	275.50	275.50	275.50	263.30	0
2022-10-28	275.50	275.50	275.50	275.50	263.30	0
2022-10-27	275.50	275.50	275.50	275.50	263.30	0
2022-10-26	275.50	275.50	275.50	275.50	263.30	0
2022-10-25	227.82	275.50	224.50	275.50	263.30	841
2022-10-24	336.60	336.60	336.60	336.60	321.69	0
2022-10-21	336.60	336.60	336.60	336.60	321.69	0
2022-10-20	336.60	336.60	336.60	336.60	321.69	0
2022-10-19	336.60	336.60	336.60	336.60	320.65	0
2022-10-18	336.60	336.60	336.60	336.60	320.65	0
2022-10-17	336.60	336.60	336.60	336.60	320.65	0
2022-10-14	336.60	336.60	336.60	336.60	320.65	0
2022-10-13	336.60	336.60	336.60	336.60	320.65	0
2022-10-11	336.60	336.60	336.60	336.60	320.65	0
2022-10-10	336.60	336.60	336.60	336.60	320.65	0
2022-10-07	336.60	336.60	336.60	336.60	320.65	0
2022-10-06	336.60	336.60	336.60	336.60	320.65	0
2022-10-05	336.60	336.60	336.60	336.60	320.65	0
2022-10-04	336.60	336.60	336.60	336.60	320.65	0
2022-10-03	336.60	336.60	336.60	336.60	320.65	0
2022-09-30	336.60	336.60	336.60	336.60	320.65	0
2022-09-29	336.60	336.60	336.60	336.60	320.65	0
2022-09-28	336.60	336.60	336.60	336.60	320.65	0
2022-09-27	336.60	336.60	336.60	336.60	320.65	0

← NewerPage 17 of 21 · 1,251 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.