Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	83.670	83.760	82.530	82.530	81.450	282
2024-05-10	83.995	84.320	83.365	83.365	82.274	157
2024-05-09	82.760	83.630	82.760	83.630	82.535	105
2024-05-08	82.740	83.400	82.725	83.186	82.097	1,865
2024-05-07	82.505	83.010	81.810	83.010	81.923	878
2024-05-03	80.130	80.446	79.590	79.740	78.696	346
2024-05-02	79.425	80.500	78.052	78.980	77.946	935
2024-05-01	79.140	79.420	78.300	78.950	77.916	501
2024-04-30	80.520	81.268	79.630	79.700	78.657	822
2024-04-29	80.215	80.660	79.890	80.660	79.604	18,345
2024-04-26	79.720	80.585	79.390	80.342	79.290	927
2024-04-25	78.155	78.560	77.060	78.366	77.340	681
2024-04-24	79.457	79.457	77.919	79.060	78.025	1,320
2024-04-23	80.770	80.990	78.285	78.285	77.260	822
2024-04-22	78.530	80.050	78.530	80.050	79.002	17,965
2024-04-19	78.570	79.008	78.280	78.503	77.475	691
2024-04-18	79.515	79.810	78.562	78.562	77.533	409
2024-04-17	80.630	80.690	78.877	78.877	77.618	1,025
2024-04-16	80.280	80.280	78.920	80.210	78.929	363
2024-04-15	82.960	83.000	81.145	81.145	79.849	1,609
2024-04-12	80.915	81.420	80.693	80.820	79.529	779
2024-04-11	82.620	82.750	81.195	82.125	80.814	280
2024-04-10	81.500	82.800	80.910	82.650	81.330	1,234
2024-04-09	83.720	83.930	82.481	83.340	82.009	1,157
2024-04-08	84.100	84.560	83.434	83.900	82.560	53
2024-04-05	82.850	83.904	82.850	83.760	82.422	567
2024-04-04	84.415	84.768	84.270	84.390	83.042	2,278
2024-04-03	82.935	83.790	82.935	83.661	82.325	1,124
2024-04-02	84.002	84.265	82.995	83.016	81.690	203
2024-03-28	85.340	85.697	84.900	84.900	83.544	484
2024-03-27	83.550	83.981	82.990	83.981	82.640	1,193
2024-03-26	82.800	83.300	82.720	82.745	81.424	57
2024-03-25	84.060	84.270	83.020	83.160	81.832	244
2024-03-22	83.720	84.463	83.250	83.660	82.324	1,622
2024-03-21	82.800	84.990	82.800	84.470	83.121	2,693
2024-03-20	81.696	81.941	81.690	81.790	80.484	1,984
2024-03-19	81.050	81.725	80.610	81.725	80.420	394
2024-03-18	81.040	81.300	80.585	80.970	79.677	556
2024-03-15	80.085	80.880	79.940	80.610	79.323	1,248
2024-03-14	81.515	82.040	80.499	80.499	79.213	1,205
2024-03-13	81.790	82.478	81.775	82.190	80.877	312
2024-03-12	81.130	82.065	81.130	81.880	80.572	255
2024-03-11	80.965	81.640	80.308	81.135	79.839	2,430
2024-03-08	81.800	82.200	81.270	81.270	79.972	18,678
2024-03-07	80.400	81.768	80.100	81.768	80.462	878
2024-03-06	78.255	80.110	78.255	79.500	78.230	1,161
2024-03-05	78.540	78.540	77.550	77.550	76.312	989
2024-03-04	78.150	78.965	78.060	78.905	77.645	103
2024-03-01	77.818	78.430	77.510	78.190	76.941	312
2024-02-29	77.615	78.020	77.100	77.850	76.607	150
2024-02-28	76.555	77.120	76.453	77.120	75.888	129
2024-02-27	76.365	76.565	76.030	76.076	74.861	551
2024-02-26	76.691	76.806	76.080	76.420	75.200	120
2024-02-23	75.725	76.685	75.605	76.685	75.460	280
2024-02-22	74.965	75.383	74.781	75.053	73.854	2,026
2024-02-21	74.293	74.760	74.231	74.410	73.222	370
2024-02-20	74.510	74.800	74.270	74.630	73.438	662
2024-02-16	75.055	75.620	74.500	75.330	74.127	344
2024-02-15	75.330	75.670	74.715	74.900	73.704	137
2024-02-14	74.990	75.600	74.150	74.720	73.527	160

← NewerPage 11 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.