Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	57.481	57.481	57.431	57.461	56.170	250
2023-02-06	58.174	58.295	58.060	58.295	56.985	405
2023-02-03	59.245	59.661	59.010	59.260	57.928	216
2023-02-02	58.540	60.300	58.540	60.300	58.945	241
2023-02-01	55.648	56.771	55.123	56.400	55.132	1,182
2023-01-31	54.270	54.395	54.270	54.395	53.173	47
2023-01-27	50.443	51.317	50.443	51.317	50.164	708
2023-01-26	50.805	50.843	50.347	50.716	49.576	1,080
2023-01-25	50.165	50.165	49.838	49.838	48.718	51
2023-01-24	50.110	50.475	50.110	50.475	49.341	34
2023-01-23	49.270	49.950	49.270	49.950	48.827	21
2023-01-19	48.919	48.920	48.390	48.390	47.302	265
2023-01-18	50.740	50.740	50.740	50.740	49.600	50
2023-01-17	50.775	51.040	50.500	50.500	49.365	3,286
2023-01-13	50.340	50.650	50.340	50.562	49.426	168
2023-01-12	50.060	50.060	50.060	50.060	48.935	3,000
2023-01-11	48.925	49.520	48.925	49.390	48.280	1,218
2023-01-10	47.898	47.898	47.898	47.898	46.822	6
2023-01-09	46.771	47.885	46.771	47.542	46.474	18
2023-01-04	46.545	46.905	46.545	46.905	45.851	21
2023-01-03	44.820	45.040	44.820	45.040	44.028	69
2022-12-30	45.035	45.035	44.788	44.788	43.781	40
2022-12-28	44.729	44.729	44.729	44.729	43.724	2
2022-12-23	44.270	44.270	44.270	44.270	43.275	1
2022-12-21	43.920	44.397	43.920	44.397	43.399	158
2022-12-20	43.884	43.884	43.884	43.884	42.898	100
2022-12-19	44.820	44.820	44.385	44.385	43.388	600
2022-12-16	43.922	43.922	43.360	43.682	42.700	1,286
2022-12-14	46.675	46.691	46.675	46.686	45.637	256
2022-12-13	47.731	47.731	47.101	47.101	46.043	660
2022-12-12	45.498	45.500	45.498	45.500	44.477	7
2022-12-09	44.868	44.954	44.868	44.954	43.944	855
2022-12-06	45.020	45.020	44.320	44.320	43.324	17,328
2022-12-02	45.925	46.063	45.925	46.063	45.028	138
2022-12-01	47.620	47.620	47.162	47.162	46.102	446
2022-11-30	44.005	44.172	44.005	44.172	43.179	979
2022-11-22	45.295	45.295	44.980	44.980	43.969	3,661
2022-11-21	44.785	44.785	44.785	44.785	43.779	110
2022-11-18	44.701	44.701	44.381	44.381	43.383	200
2022-11-17	44.155	44.155	44.155	44.155	43.163	10
2022-11-15	46.805	46.805	46.770	46.770	45.719	200
2022-11-14	46.440	46.440	46.440	46.440	45.396	1
2022-11-11	45.050	46.781	44.923	46.781	45.729	141
2022-11-10	42.940	45.030	42.940	45.030	44.018	677
2022-11-09	41.120	41.120	41.120	41.120	40.196	14
2022-11-08	41.714	42.100	41.714	42.100	41.154	405
2022-11-07	41.085	41.085	41.085	41.085	40.162	20
2022-11-04	40.510	40.510	40.510	40.510	39.600	200
2022-11-03	40.390	40.535	39.703	40.535	39.624	2,956
2022-11-02	42.099	42.099	42.099	42.099	41.153	9
2022-10-31	43.005	43.005	43.005	43.005	42.039	100
2022-10-28	42.505	42.505	42.505	42.505	41.550	100
2022-10-27	42.131	42.131	41.596	42.001	41.057	525
2022-10-26	41.485	41.920	41.485	41.920	40.978	40
2022-10-25	43.550	44.225	42.401	42.401	41.448	15
2022-10-24	40.450	40.550	40.450	40.550	39.639	387
2022-10-20	40.503	40.503	40.503	40.503	39.592	58
2022-10-19	41.019	41.019	41.019	41.019	39.892	100
2022-10-18	42.754	42.754	42.754	42.754	41.579	164
2022-10-17	41.681	41.747	41.681	41.747	40.600	774

← NewerPage 16 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.