Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	83.595	84.675	83.379	84.675	83.808	264
2024-08-08	82.475	82.840	82.348	82.760	81.912	228
2024-08-07	83.630	84.444	82.485	82.530	81.685	1,193
2024-08-06	81.360	83.232	81.045	83.232	82.380	206
2024-08-05	80.878	82.740	79.555	81.335	80.502	1,024
2024-08-02	84.160	84.560	82.511	83.370	82.516	854
2024-08-01	88.310	88.461	85.198	85.198	84.326	892
2024-07-31	88.725	88.730	87.858	88.650	87.742	457
2024-07-29	88.600	88.950	87.355	87.630	86.732	923
2024-07-26	87.500	88.810	87.340	88.780	87.871	817
2024-07-25	84.260	88.129	84.200	87.850	86.950	539
2024-07-24	87.755	88.437	85.950	85.950	85.070	463
2024-07-23	85.285	87.729	85.285	87.045	86.153	2,108
2024-07-22	79.395	79.480	79.010	79.480	78.666	284
2024-07-19	79.208	79.290	78.637	78.881	78.073	612
2024-07-18	80.770	82.150	79.900	79.900	78.854	1,296
2024-07-17	82.625	83.290	82.330	82.651	81.569	929
2024-07-16	80.675	83.160	80.610	83.160	82.071	581
2024-07-15	79.840	80.952	79.080	80.685	79.629	298
2024-07-12	78.416	79.680	78.268	79.500	78.459	6,038
2024-07-11	77.775	79.310	77.190	78.630	77.601	436
2024-07-10	75.393	75.682	75.252	75.380	74.393	708
2024-07-09	75.480	75.500	74.800	75.500	74.512	498
2024-07-08	75.000	75.133	74.440	75.110	74.127	24
2024-07-05	74.525	74.800	73.630	73.770	72.804	660
2024-07-03	74.990	75.350	74.730	74.770	73.791	109
2024-07-02	74.400	75.010	73.990	74.260	73.288	32
2024-07-01	77.301	77.500	74.240	74.719	73.741	57
2024-06-28	76.510	77.690	76.140	77.348	76.335	811
2024-06-27	75.225	76.330	74.942	75.935	74.941	26,029
2024-06-26	73.685	74.930	73.580	74.476	73.501	1,019
2024-06-25	76.165	76.881	74.580	75.058	74.075	1,680
2024-06-24	79.510	80.580	79.470	80.580	79.525	37
2024-06-21	78.728	79.910	78.205	78.960	77.926	171
2024-06-20	79.410	80.230	79.060	79.682	78.639	1,020
2024-06-18	78.175	79.000	78.175	78.962	77.928	2,312
2024-06-17	77.135	77.648	76.787	77.648	76.631	718
2024-06-14	76.670	76.670	76.013	76.580	75.577	91
2024-06-13	79.785	79.785	78.342	78.725	77.694	1,022
2024-06-12	77.920	80.655	77.920	80.600	79.545	36,257
2024-06-11	77.665	78.200	77.550	78.120	77.097	344
2024-06-10	77.390	78.200	76.480	78.140	77.117	276
2024-06-07	77.670	78.029	77.285	77.872	76.853	996
2024-06-06	80.310	80.800	78.121	78.189	77.165	1,256
2024-06-05	79.440	79.930	78.790	79.930	78.884	170
2024-06-04	79.670	79.941	78.880	78.880	77.847	433
2024-06-03	81.850	81.850	79.330	79.510	78.469	1,120
2024-05-31	79.670	80.545	79.573	79.595	78.552	686
2024-05-30	78.600	79.340	78.430	79.145	78.109	10,362
2024-05-29	78.020	78.714	78.020	78.341	77.316	214
2024-05-28	82.605	82.750	79.375	79.375	78.336	624
2024-05-24	82.950	83.090	82.360	83.070	81.982	270
2024-05-23	84.340	84.340	82.532	82.750	81.667	1,197
2024-05-22	84.160	84.731	83.850	83.850	82.752	188
2024-05-21	84.740	84.740	84.412	84.425	83.320	394
2024-05-20	83.080	84.888	83.080	84.875	83.764	302
2024-05-17	83.705	84.050	83.350	83.480	82.387	178
2024-05-16	84.735	85.050	83.910	83.940	82.841	174
2024-05-15	84.025	85.740	83.750	85.200	84.085	350
2024-05-14	83.020	83.020	82.590	82.690	81.607	434

← NewerPage 10 of 18 · 1,073 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-22	0.2700 GBP
2025-10-23	0.2500 GBP
2025-04-17	0.2500 GBP
2025-01-24	0.2500 GBP
2024-07-19	0.2300 GBP
2024-04-18	0.2300 GBP
2024-01-18	0.2300 GBP
2023-07-20	0.2200 GBP
2022-10-20	0.2100 GBP
2022-07-21	0.2100 GBP
2022-04-21	0.2100 GBP
2022-01-20	0.2100 GBP
2021-10-21	0.2000 GBP
2021-07-22	0.2000 GBP
2021-04-22	0.2000 GBP
2021-01-21	0.2000 GBP
2020-10-22	0.1900 GBP
2020-07-23	0.1900 GBP
2020-04-16	0.1900 GBP
2020-01-23	0.1900 GBP
2019-10-17	0.1800 GBP
2019-07-18	0.1800 GBP
2019-04-17	0.1800 GBP
2019-01-24	0.1800 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.