Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	62.731	63.602	62.731	63.602	62.381	214
2023-11-13	61.164	61.410	61.164	61.220	60.045	662
2023-11-10	60.984	61.012	60.573	60.920	59.751	448
2023-11-09	61.665	61.708	61.605	61.605	60.423	410
2023-11-08	61.349	61.393	61.309	61.393	60.214	410
2023-11-07	60.200	61.160	60.200	61.160	59.986	51
2023-11-06	61.640	61.890	60.698	60.698	59.533	20,650
2023-11-03	62.600	62.600	62.000	62.000	60.810	64
2023-11-02	60.560	60.560	59.725	59.928	58.778	705
2023-11-01	58.490	58.490	58.240	58.240	57.122	1
2023-10-31	58.490	58.490	58.080	58.080	56.965	4
2023-10-30	57.880	58.500	57.880	58.350	57.230	35
2023-10-27	58.027	58.780	57.962	58.740	57.612	861
2023-10-26	56.900	58.480	56.900	58.050	56.936	449
2023-10-25	58.855	58.920	57.403	57.403	56.301	1,015
2023-10-24	61.690	62.000	59.136	59.150	58.015	1,312
2023-10-23	62.200	62.870	61.790	62.810	61.604	3
2023-10-20	62.986	63.158	62.280	62.280	61.084	286
2023-10-19	63.332	64.378	63.000	63.620	62.399	495
2023-10-18	64.270	64.270	62.890	62.995	61.786	48
2023-10-17	63.487	65.260	63.487	64.940	63.693	5,008
2023-10-16	63.140	63.920	63.140	63.712	62.489	430
2023-10-13	64.230	64.720	62.068	62.068	60.876	934
2023-10-12	65.340	65.440	64.919	65.440	64.184	564
2023-10-11	64.880	65.200	64.880	65.160	63.909	10
2023-10-10	64.280	65.390	64.020	65.390	64.135	3
2023-10-09	62.441	62.630	62.441	62.441	61.243	41
2023-10-06	62.170	62.906	62.170	62.906	61.699	1,069
2023-10-05	64.119	64.119	62.828	62.828	61.622	341
2023-10-04	63.776	63.776	63.564	63.564	62.343	536
2023-10-03	63.255	63.300	63.106	63.110	61.899	102
2023-10-02	64.740	64.740	63.850	63.880	62.654	168
2023-09-29	65.310	65.310	64.941	64.941	63.694	821
2023-09-28	64.741	65.379	64.571	65.379	64.124	240
2023-09-27	64.550	64.863	63.990	63.990	62.762	2,916
2023-09-26	64.464	64.464	64.464	64.464	63.227	90
2023-09-25	65.941	65.941	65.941	65.941	64.675	820
2023-09-22	65.235	65.244	64.980	65.001	63.753	330
2023-09-21	65.384	65.430	65.151	65.176	63.925	731
2023-09-20	67.429	67.429	67.429	67.429	66.135	30
2023-09-19	66.729	66.804	66.025	66.025	64.758	961
2023-09-18	66.787	67.345	66.787	67.345	66.052	375
2023-09-15	66.356	67.085	66.263	66.604	65.325	4,319
2023-09-14	67.050	67.050	66.806	66.806	65.523	750
2023-09-13	67.294	67.304	66.904	66.904	65.620	160
2023-09-12	68.120	68.376	68.120	68.376	67.063	60
2023-09-11	68.573	68.577	68.166	68.414	67.101	1,578
2023-09-07	68.300	69.475	68.300	69.475	68.141	78
2023-09-06	69.396	69.396	69.085	69.085	67.759	25
2023-09-05	69.120	69.360	69.120	69.310	67.980	92
2023-09-01	70.806	71.035	70.698	70.698	69.340	101
2023-08-31	70.535	70.535	70.535	70.535	69.181	43
2023-08-30	68.730	69.296	68.730	69.275	67.945	385
2023-08-22	66.684	66.684	66.220	66.220	64.949	11
2023-08-21	66.900	66.900	65.860	65.860	64.596	74
2023-08-18	66.000	66.689	66.000	66.670	65.390	154
2023-08-17	68.215	68.352	67.452	67.620	66.322	1,624
2023-08-16	68.935	68.935	68.720	68.720	67.401	236
2023-08-15	69.800	69.800	68.736	68.885	67.563	64,420
2023-08-14	69.833	69.833	69.833	69.833	68.492	20

← NewerPage 13 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.