Pentair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 625.58 | 625.58 | 621.86 | 622.48 | 612.18 | 81 |
| 2024-11-21 | 618.00 | 618.00 | 618.00 | 618.00 | 607.77 | 1 |
| 2024-11-19 | 602.68 | 605.12 | 601.46 | 602.07 | 592.11 | 28 |
| 2024-11-18 | 625.20 | 625.20 | 625.20 | 625.20 | 614.85 | 2 |
| 2024-11-14 | 625.20 | 625.20 | 625.20 | 625.20 | 614.85 | 0 |
| 2024-11-13 | 625.20 | 625.20 | 625.20 | 625.20 | 614.85 | 1 |
| 2024-11-12 | 605.73 | 605.73 | 603.90 | 604.51 | 594.51 | 16 |
| 2024-11-11 | 616.20 | 616.20 | 616.20 | 616.20 | 606.00 | 2 |
| 2024-11-08 | 608.00 | 608.00 | 603.57 | 603.57 | 593.58 | 143 |
| 2024-11-07 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-11-06 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-11-05 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-11-04 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-11-01 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-10-31 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-10-30 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-10-29 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-10-28 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-10-25 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-10-24 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-10-23 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 0 |
| 2024-10-22 | 560.00 | 560.00 | 560.00 | 560.00 | 550.73 | 1 |
| 2024-10-21 | 564.00 | 564.00 | 564.00 | 564.00 | 554.67 | 4 |
| 2024-10-18 | 559.99 | 566.00 | 559.99 | 566.00 | 556.63 | 2 |
| 2024-10-17 | 539.54 | 539.54 | 539.54 | 539.54 | 530.61 | 0 |
| 2024-10-16 | 539.54 | 539.54 | 539.54 | 539.54 | 529.30 | 0 |
| 2024-10-15 | 539.54 | 539.54 | 539.54 | 539.54 | 529.30 | 0 |
| 2024-10-14 | 539.54 | 539.54 | 539.54 | 539.54 | 529.30 | 0 |
| 2024-10-11 | 539.54 | 539.54 | 539.54 | 539.54 | 529.30 | 0 |
| 2024-10-10 | 539.54 | 539.54 | 539.54 | 539.54 | 529.30 | 0 |
| 2024-10-09 | 539.01 | 539.54 | 538.48 | 539.54 | 529.30 | 91 |
| 2024-10-08 | 522.60 | 522.60 | 522.60 | 522.60 | 512.68 | 0 |
| 2024-10-07 | 522.60 | 522.60 | 522.60 | 522.60 | 512.68 | 1 |
| 2024-10-04 | 530.00 | 530.00 | 530.00 | 530.00 | 519.94 | 0 |
| 2024-10-03 | 530.00 | 530.00 | 530.00 | 530.00 | 519.94 | 0 |
| 2024-10-02 | 530.00 | 530.00 | 530.00 | 530.00 | 519.94 | 0 |
| 2024-10-01 | 530.00 | 530.00 | 530.00 | 530.00 | 519.94 | 0 |
| 2024-09-30 | 530.00 | 530.00 | 530.00 | 530.00 | 519.94 | 0 |
| 2024-09-27 | 530.00 | 530.00 | 530.00 | 530.00 | 519.94 | 0 |
| 2024-09-26 | 530.00 | 530.00 | 530.00 | 530.00 | 519.94 | 17 |
| 2024-09-25 | 535.00 | 535.00 | 535.00 | 535.00 | 524.85 | 0 |
| 2024-09-24 | 535.00 | 535.00 | 535.00 | 535.00 | 524.85 | 0 |
| 2024-09-23 | 535.00 | 535.00 | 535.00 | 535.00 | 524.85 | 1 |
| 2024-09-20 | 518.44 | 527.28 | 518.44 | 524.16 | 514.21 | 44 |
| 2024-09-19 | 519.18 | 520.20 | 519.18 | 519.69 | 509.83 | 13 |
| 2024-09-18 | 515.61 | 515.61 | 515.61 | 515.61 | 505.83 | 0 |
| 2024-09-17 | 513.00 | 517.65 | 513.00 | 515.61 | 505.83 | 66 |
| 2024-09-16 | 508.98 | 508.98 | 508.98 | 508.98 | 499.32 | 3 |
| 2024-09-13 | 511.53 | 511.53 | 511.53 | 511.53 | 501.82 | 1 |
| 2024-09-12 | 514.00 | 514.50 | 514.00 | 514.50 | 504.74 | 13 |
| 2024-09-11 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-09-10 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-09-09 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-09-06 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-09-05 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-09-04 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-09-03 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-09-02 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-08-30 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
| 2024-08-29 | 365.19 | 365.19 | 365.19 | 365.19 | 358.26 | 0 |
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.