Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	58.829	58.829	58.728	58.728	57.408	80
2023-05-16	58.066	58.066	58.066	58.066	56.761	10
2023-05-15	58.725	58.760	58.725	58.760	57.439	121
2023-05-12	58.650	58.650	58.650	58.650	57.332	7,509
2023-05-11	58.000	58.130	58.000	58.130	56.824	30
2023-05-10	59.700	59.700	59.700	59.700	58.358	7
2023-05-05	57.700	58.109	57.589	57.701	56.404	469
2023-05-04	57.647	57.647	57.505	57.505	56.213	196
2023-05-03	58.185	58.280	57.850	57.850	56.550	1,508
2023-05-02	57.670	57.670	56.520	56.520	55.250	797
2023-04-28	57.910	57.910	57.778	57.778	56.479	626
2023-04-27	54.830	56.670	54.830	56.670	55.396	1,381
2023-04-26	53.098	53.098	53.000	53.087	51.894	200
2023-04-25	53.725	53.725	53.584	53.584	52.380	81
2023-04-24	53.697	53.710	53.640	53.640	52.434	2
2023-04-21	53.109	53.118	53.109	53.118	51.924	100
2023-04-20	51.594	52.415	51.594	52.415	51.237	729
2023-04-18	53.450	53.450	53.450	53.450	52.249	2,615
2023-04-14	53.766	53.766	52.976	52.976	51.786	80
2023-04-13	52.900	52.987	52.602	52.987	51.796	210
2023-04-12	54.000	54.000	53.314	53.314	52.116	453
2023-04-11	53.340	53.579	53.340	53.579	52.374	105
2023-04-06	52.230	52.283	52.189	52.189	51.016	23
2023-04-05	53.222	53.265	52.405	52.405	51.228	265
2023-04-04	55.150	55.150	53.963	53.963	52.750	106
2023-03-31	54.550	54.700	54.430	54.700	53.471	6,900
2023-03-29	53.935	53.954	53.935	53.954	52.741	551
2023-03-27	52.505	52.825	52.505	52.825	51.638	700
2023-03-24	50.214	51.143	50.214	51.143	49.993	145
2023-03-23	51.350	52.303	50.690	50.690	49.551	2,745
2023-03-22	52.725	52.728	52.430	52.430	51.252	1,832
2023-03-21	52.628	52.847	52.618	52.847	51.659	500
2023-03-20	51.780	51.780	51.071	51.071	49.924	1,220
2023-03-17	51.650	51.650	50.552	50.818	49.676	5,063
2023-03-16	51.130	52.146	51.130	52.146	50.974	1,384
2023-03-15	51.616	51.616	51.043	51.082	49.934	625
2023-03-14	53.178	53.178	53.178	53.178	51.983	50
2023-03-13	51.810	52.632	51.738	52.380	51.203	857
2023-03-10	54.030	54.170	52.893	53.105	51.912	515
2023-03-09	55.770	55.999	55.693	55.999	54.740	4,000
2023-03-08	55.571	55.851	55.571	55.851	54.596	450
2023-03-07	56.420	56.420	55.600	55.600	54.350	245
2023-03-06	56.601	56.813	56.499	56.499	55.229	1,109
2023-03-03	55.606	56.464	55.571	56.464	55.195	510
2023-03-02	54.370	54.797	54.370	54.797	53.565	669
2023-03-01	55.615	55.908	55.400	55.400	54.155	1,241
2023-02-28	56.363	56.431	56.363	56.431	55.162	201
2023-02-27	56.219	56.219	56.019	56.019	54.760	100
2023-02-24	54.762	55.658	54.531	55.658	54.407	400
2023-02-23	55.241	55.291	54.697	54.795	53.564	400
2023-02-22	54.980	55.286	54.980	55.075	53.837	668
2023-02-21	56.087	56.087	54.562	54.562	53.336	539
2023-02-17	55.863	55.995	55.863	55.987	54.729	2,200
2023-02-16	55.877	56.640	55.877	56.640	55.367	574
2023-02-15	56.402	56.845	56.402	56.735	55.460	466
2023-02-14	56.236	56.396	55.537	55.537	54.289	350
2023-02-13	55.860	55.995	55.757	55.995	54.737	272
2023-02-10	55.260	55.260	55.260	55.260	54.018	20
2023-02-09	57.029	57.029	57.029	57.029	55.747	450
2023-02-08	56.782	56.782	56.660	56.660	55.387	205

← NewerPage 15 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.