Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	70.510	70.510	70.070	70.070	68.725	251
2023-08-10	71.170	71.170	71.145	71.145	69.779	40
2023-08-09	71.400	71.640	70.745	71.240	69.872	63,662
2023-08-08	70.278	70.808	70.180	70.808	69.448	227
2023-08-07	70.565	71.680	70.565	71.680	70.304	3,050
2023-08-04	69.640	70.460	68.870	70.460	69.107	326
2023-08-03	69.500	69.500	68.470	68.593	67.276	64,815
2023-08-02	69.452	69.568	68.854	68.854	67.532	3,625
2023-08-01	69.495	69.548	69.495	69.548	68.213	11
2023-07-31	70.060	70.060	68.757	68.757	67.437	445
2023-07-28	69.705	70.286	69.382	69.670	68.333	585
2023-07-27	67.830	69.289	67.825	69.285	67.955	507
2023-07-26	66.296	66.652	66.296	66.363	65.089	3,044
2023-07-25	66.708	66.855	66.621	66.855	65.572	2,014
2023-07-24	66.740	66.740	66.648	66.648	65.369	536
2023-07-21	66.541	66.668	66.397	66.660	65.380	382
2023-07-20	65.467	66.127	65.467	65.845	64.581	1,927
2023-07-19	65.616	66.061	65.545	65.825	64.346	986
2023-07-18	66.271	66.271	66.011	66.011	64.527	150
2023-07-17	65.650	65.939	65.650	65.939	64.457	479
2023-07-14	64.758	65.421	64.430	65.045	63.583	319
2023-07-13	66.819	67.019	66.794	66.825	65.323	286
2023-07-12	65.683	66.542	65.638	66.542	65.047	401
2023-07-11	64.725	66.192	64.714	66.022	64.538	1,560
2023-07-10	63.020	63.888	63.020	63.888	62.452	1,861
2023-07-07	62.889	63.702	62.831	63.702	62.270	3,754
2023-07-06	62.831	62.831	62.035	62.229	60.830	1,014
2023-07-05	63.599	63.721	63.369	63.605	62.176	556
2023-07-03	64.530	64.530	63.620	64.050	62.611	541
2023-06-30	63.933	64.298	63.933	64.298	62.853	525
2023-06-29	62.941	63.478	62.875	63.439	62.014	1,040
2023-06-28	62.808	63.085	62.252	62.252	60.853	685
2023-06-27	61.300	62.250	61.252	62.250	60.851	2,145
2023-06-26	61.240	61.240	60.625	60.625	59.263	2,830
2023-06-23	59.755	60.178	59.755	59.901	58.555	3,492
2023-06-22	60.232	60.485	60.227	60.485	59.126	105
2023-06-21	60.446	60.746	60.446	60.746	59.381	650
2023-06-20	60.110	60.708	60.110	60.379	59.022	2,216
2023-06-19	61.210	61.210	61.210	61.210	59.834	24
2023-06-16	61.350	61.500	60.951	60.951	59.581	2,093
2023-06-15	60.541	60.803	60.541	60.770	59.405	255
2023-06-14	60.920	61.065	60.709	60.709	59.345	1,282
2023-06-13	59.710	60.777	59.710	60.602	59.240	4,860
2023-06-12	59.100	59.399	58.840	59.399	58.064	491
2023-06-09	60.304	60.405	59.070	59.070	57.742	366
2023-06-08	60.745	60.745	59.840	60.085	58.735	3,234
2023-06-07	59.659	60.420	59.502	60.230	58.877	350
2023-06-06	57.950	59.076	57.950	59.076	57.749	421
2023-06-05	58.590	58.590	58.590	58.590	57.273	21
2023-06-02	57.523	57.755	57.523	57.755	56.457	550
2023-06-01	55.791	55.959	55.791	55.870	54.614	200
2023-05-31	56.708	56.708	55.626	55.626	54.375	509
2023-05-30	57.850	57.850	57.001	57.185	55.900	354
2023-05-26	57.260	57.620	57.011	57.620	56.325	1,070
2023-05-25	56.410	56.725	56.410	56.725	55.450	1,355
2023-05-24	57.380	57.380	56.155	56.680	55.406	39,199
2023-05-23	58.720	59.070	57.835	58.070	56.765	43,937
2023-05-22	59.010	59.010	59.010	59.010	57.684	1
2023-05-19	59.862	59.862	59.111	59.111	57.782	35
2023-05-18	58.860	59.617	58.810	59.007	57.681	236

← NewerPage 14 of 18 · 1,072 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.