Pentair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2022-01-06 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2022-01-05 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2022-01-04 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2022-01-03 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-30 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-29 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-28 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-27 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-23 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-22 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-21 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-20 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-17 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-16 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-15 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-14 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-13 | 419.44 | 419.44 | 419.44 | 419.44 | 388.88 | 0 |
| 2021-12-10 | 418.29 | 419.44 | 418.29 | 419.44 | 388.88 | 228 |
| 2021-12-09 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-12-08 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-12-07 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-12-06 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-12-03 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-12-02 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-12-01 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-11-30 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-11-29 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-11-26 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-11-25 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-11-24 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-11-23 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 0 |
| 2021-11-22 | 447.00 | 447.00 | 447.00 | 447.00 | 414.43 | 110 |
| 2021-11-19 | 435.00 | 435.00 | 435.00 | 435.00 | 403.31 | 70 |
| 2021-11-18 | 432.39 | 432.39 | 432.39 | 432.39 | 400.89 | 76 |
| 2021-11-17 | 405.12 | 405.12 | 405.12 | 405.12 | 375.60 | 0 |
| 2021-11-16 | 405.12 | 405.12 | 405.12 | 405.12 | 375.60 | 0 |
| 2021-11-12 | 405.12 | 405.12 | 405.12 | 405.12 | 375.60 | 0 |
| 2021-11-11 | 405.12 | 405.12 | 405.12 | 405.12 | 375.60 | 0 |
| 2021-11-10 | 405.12 | 405.12 | 405.12 | 405.12 | 375.60 | 500 |
| 2021-11-09 | 409.00 | 409.00 | 409.00 | 409.00 | 379.20 | 0 |
| 2021-11-08 | 409.00 | 409.00 | 409.00 | 409.00 | 379.20 | 0 |
| 2021-11-05 | 409.00 | 409.00 | 409.00 | 409.00 | 379.20 | 0 |
| 2021-11-04 | 409.00 | 409.00 | 409.00 | 409.00 | 379.20 | 0 |
| 2021-11-03 | 409.00 | 409.00 | 409.00 | 409.00 | 379.20 | 24 |
| 2021-11-01 | 417.00 | 417.00 | 417.00 | 417.00 | 386.62 | 0 |
| 2021-10-29 | 418.85 | 418.85 | 417.00 | 417.00 | 386.62 | 70 |
| 2021-10-28 | 421.07 | 421.07 | 416.97 | 416.97 | 386.59 | 27 |
| 2021-10-27 | 387.67 | 387.67 | 387.67 | 387.67 | 359.42 | 0 |
| 2021-10-26 | 387.67 | 387.67 | 387.67 | 387.67 | 359.42 | 0 |
| 2021-10-25 | 387.67 | 387.67 | 387.67 | 387.67 | 359.42 | 0 |
| 2021-10-22 | 387.67 | 387.67 | 387.67 | 387.67 | 359.42 | 0 |
| 2021-10-21 | 387.67 | 387.67 | 387.67 | 387.67 | 359.42 | 0 |
| 2021-10-20 | 387.67 | 387.67 | 387.67 | 387.67 | 358.39 | 0 |
| 2021-10-19 | 387.67 | 387.67 | 387.67 | 387.67 | 358.39 | 0 |
| 2021-10-18 | 387.67 | 387.67 | 387.67 | 387.67 | 358.39 | 0 |
| 2021-10-15 | 387.67 | 387.67 | 387.67 | 387.67 | 358.39 | 0 |
| 2021-10-14 | 387.67 | 387.67 | 387.67 | 387.67 | 358.39 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.