Pentair plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	336.60	336.60	336.60	336.60	313.02	0
2022-04-04	336.60	336.60	336.60	336.60	313.02	0
2022-04-01	336.60	336.60	336.60	336.60	313.02	0
2022-03-31	336.60	336.60	336.60	336.60	313.02	0
2022-03-30	336.60	336.60	336.60	336.60	313.02	0
2022-03-29	336.60	336.60	336.60	336.60	313.02	0
2022-03-28	336.60	336.60	336.60	336.60	313.02	0
2022-03-25	336.60	336.60	336.60	336.60	313.02	0
2022-03-24	336.60	336.60	336.60	336.60	313.02	0
2022-03-23	336.60	336.60	336.60	336.60	313.02	0
2022-03-22	336.60	336.60	336.60	336.60	313.02	0
2022-03-21	336.60	336.60	336.60	336.60	313.02	0
2022-03-18	336.60	336.60	336.60	336.60	313.02	0
2022-03-17	336.60	336.60	336.60	336.60	313.02	0
2022-03-16	336.60	336.60	336.60	336.60	313.02	0
2022-03-15	336.60	336.60	336.60	336.60	313.02	0
2022-03-14	336.60	336.60	336.60	336.60	313.02	0
2022-03-11	336.60	336.60	336.60	336.60	313.02	0
2022-03-10	336.60	336.60	336.60	336.60	313.02	0
2022-03-09	336.60	336.60	336.60	336.60	313.02	0
2022-03-08	336.60	336.60	336.60	336.60	313.02	0
2022-03-07	336.60	336.60	336.60	336.60	313.02	0
2022-03-04	336.60	336.60	336.60	336.60	313.02	0
2022-03-03	336.60	336.60	336.60	336.60	313.02	0
2022-03-02	336.60	336.60	336.60	336.60	313.02	0
2022-02-25	336.60	336.60	336.60	336.60	313.02	0
2022-02-24	336.60	336.60	336.60	336.60	313.02	0
2022-02-23	336.60	336.60	336.60	336.60	313.02	0
2022-02-22	336.60	336.60	336.60	336.60	313.02	0
2022-02-21	336.60	336.60	336.60	336.60	313.02	0
2022-02-18	336.60	336.60	336.60	336.60	313.02	0
2022-02-17	336.60	336.60	336.60	336.60	313.02	0
2022-02-16	336.60	336.60	336.60	336.60	313.02	0
2022-02-15	336.60	336.60	336.60	336.60	313.02	0
2022-02-14	336.60	336.60	336.60	336.60	313.02	0
2022-02-11	336.60	336.60	336.60	336.60	313.02	0
2022-02-10	336.60	336.60	336.60	336.60	313.02	0
2022-02-09	336.60	336.60	336.60	336.60	313.02	0
2022-02-08	336.60	336.60	336.60	336.60	313.02	0
2022-02-07	336.60	336.60	336.60	336.60	313.02	0
2022-02-04	336.60	336.60	336.60	336.60	313.02	0
2022-02-03	336.60	336.60	336.60	336.60	313.02	0
2022-02-02	336.60	336.60	336.60	336.60	313.02	0
2022-02-01	336.60	336.60	336.60	336.60	313.02	0
2022-01-31	336.60	336.60	336.60	336.60	313.02	1
2022-01-28	352.12	352.12	352.12	352.12	327.45	0
2022-01-27	352.12	352.12	352.12	352.12	327.45	0
2022-01-26	352.12	352.12	352.12	352.12	327.45	0
2022-01-25	352.12	352.12	352.12	352.12	327.45	0
2022-01-24	352.12	352.12	352.12	352.12	327.45	0
2022-01-21	352.12	352.12	352.12	352.12	327.45	500
2022-01-20	367.98	367.98	367.98	367.98	342.20	0
2022-01-19	367.98	367.98	367.98	367.98	341.17	0
2022-01-18	367.98	367.98	367.98	367.98	341.17	500
2022-01-17	365.83	365.83	365.83	365.83	339.17	0
2022-01-14	365.83	365.83	365.83	365.83	339.17	70
2022-01-13	384.55	384.55	384.55	384.55	356.53	0
2022-01-12	384.55	384.55	384.55	384.55	356.53	200
2022-01-11	419.44	419.44	419.44	419.44	388.88	0
2022-01-10	419.44	419.44	419.44	419.44	388.88	0

← NewerPage 20 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.