Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	73.605	74.420	72.520	74.420	73.232	377
2024-02-12	74.489	75.700	74.220	75.520	74.314	602
2024-02-09	74.510	74.950	73.920	74.440	73.251	1,031
2024-02-08	73.984	74.580	73.603	73.795	72.617	796
2024-02-07	74.155	74.380	73.452	74.370	73.182	158
2024-02-06	72.615	73.630	72.615	73.346	72.175	500
2024-02-05	72.740	73.013	72.210	72.516	71.358	1,349
2024-02-02	74.235	74.620	73.197	73.804	72.626	1,344
2024-02-01	73.930	74.020	72.835	74.020	72.838	494
2024-01-31	73.251	74.100	72.700	73.800	72.621	1,340
2024-01-30	70.260	75.090	70.260	73.150	71.982	2,808
2024-01-29	72.460	72.460	72.110	72.280	71.126	57
2024-01-26	72.220	72.660	72.220	72.660	71.500	952
2024-01-25	71.380	71.970	71.010	71.580	70.437	1,539
2024-01-24	72.720	72.720	71.335	71.460	70.319	388
2024-01-23	72.791	72.900	71.342	71.750	70.604	2,329
2024-01-22	72.148	72.360	71.710	72.350	71.195	16
2024-01-19	70.396	71.250	70.258	71.250	70.112	199
2024-01-18	69.998	70.590	69.750	69.750	68.636	613
2024-01-17	70.175	70.390	69.800	70.130	68.784	667
2024-01-16	70.448	70.448	69.685	70.320	68.970	169
2024-01-12	71.510	72.430	70.639	70.790	69.431	101,301
2024-01-11	71.238	71.790	70.691	70.691	69.334	1,017
2024-01-10	69.790	70.350	69.110	70.350	69.000	312
2024-01-09	69.111	69.660	68.783	68.783	67.462	481
2024-01-08	68.873	69.170	68.873	69.170	67.842	22
2024-01-05	68.530	68.990	68.530	68.659	67.341	55
2024-01-04	68.320	69.058	68.320	69.058	67.732	90
2024-01-03	69.490	69.585	68.470	68.935	67.612	301
2024-01-02	71.860	72.070	70.888	70.888	69.527	354
2023-12-29	73.230	73.230	72.560	72.630	71.236	19
2023-12-28	72.765	73.000	72.560	72.970	71.569	94
2023-12-27	72.635	72.935	72.635	72.935	71.535	66
2023-12-22	71.594	71.950	71.520	71.950	70.569	200
2023-12-21	71.140	71.210	70.880	70.880	69.519	112
2023-12-20	71.435	71.810	70.940	71.580	70.206	293
2023-12-19	70.630	71.231	70.451	71.231	69.863	732
2023-12-18	70.998	70.998	69.690	70.010	68.666	334
2023-12-15	72.090	72.090	70.686	70.686	69.329	355
2023-12-14	68.660	71.811	68.660	71.660	70.284	100,589
2023-12-13	67.564	68.290	66.830	66.860	65.577	262
2023-12-12	67.590	67.920	67.590	67.660	66.361	441
2023-12-11	67.595	67.595	67.310	67.310	66.018	31
2023-12-08	66.980	67.460	66.951	67.139	65.850	64
2023-12-07	66.420	66.850	66.420	66.620	65.341	693
2023-12-06	65.510	67.240	65.510	66.630	65.351	63
2023-12-05	66.300	66.530	65.450	65.585	64.326	3,127
2023-12-04	65.950	66.620	65.920	66.530	65.253	146
2023-12-01	64.440	65.820	64.230	65.820	64.557	296
2023-11-30	63.408	64.650	63.406	64.270	63.036	4,621
2023-11-29	63.485	64.405	63.485	64.405	63.169	245
2023-11-28	63.860	63.890	63.550	63.550	62.330	560
2023-11-27	63.600	64.270	63.440	64.270	63.036	614
2023-11-24	62.785	62.969	62.580	62.870	61.663	88
2023-11-22	62.666	63.040	62.664	63.040	61.830	463
2023-11-21	62.440	62.720	62.428	62.480	61.281	380
2023-11-20	62.164	62.423	62.164	62.423	61.225	1,116
2023-11-17	63.295	63.295	62.343	62.343	61.146	192
2023-11-16	64.316	64.316	62.970	63.200	61.987	627
2023-11-15	63.250	64.210	63.250	64.210	62.977	840

← NewerPage 12 of 18 · 1,077 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.