Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	39.135	41.620	39.135	41.620	40.476	61
2022-10-12	40.850	40.850	40.850	40.850	39.728	4,024
2022-10-07	42.080	42.080	42.080	42.080	40.924	4,068
2022-10-06	42.389	42.389	42.389	42.389	41.224	100
2022-10-05	42.264	42.264	42.077	42.077	40.921	383
2022-10-04	42.895	43.265	42.895	43.265	42.076	1,063
2022-10-03	40.801	41.802	40.801	41.670	40.525	906
2022-09-28	41.275	41.587	41.275	41.582	40.439	672
2022-09-27	40.755	40.755	40.199	40.630	39.514	4,978
2022-09-26	41.606	41.997	40.890	40.890	39.766	1,867
2022-09-23	40.690	41.250	40.690	41.225	40.092	776
2022-09-22	41.570	41.570	40.880	40.880	39.757	5,873
2022-09-21	42.040	42.383	42.040	42.383	41.218	4,522
2022-09-20	42.480	42.510	41.671	41.671	40.525	599
2022-09-16	43.015	43.015	42.710	42.710	41.536	180
2022-09-15	45.010	45.020	44.900	44.900	43.666	895
2022-09-13	45.950	45.950	45.811	45.811	44.552	5
2022-09-09	46.348	47.040	46.348	47.040	45.747	600
2022-09-08	45.375	45.375	45.375	45.375	44.128	30
2022-09-06	43.600	43.875	43.600	43.750	42.548	6
2022-08-30	44.861	44.861	44.861	44.861	43.628	10
2022-08-26	49.190	49.190	47.245	47.245	45.947	68,030
2022-08-22	48.365	48.365	48.365	48.365	47.036	17
2022-08-18	50.458	50.458	50.446	50.446	49.060	400
2022-08-17	50.163	50.370	50.152	50.370	48.986	822
2022-08-15	50.414	50.420	50.414	50.420	49.035	2
2022-08-12	50.072	50.072	50.072	50.072	48.696	5
2022-08-11	50.262	50.262	50.260	50.260	48.879	2
2022-08-09	49.555	49.555	49.310	49.310	47.955	299
2022-08-03	48.370	48.370	48.370	48.370	47.041	3
2022-08-01	48.771	48.771	48.771	48.771	47.430	59
2022-07-29	48.228	48.228	48.228	48.228	46.903	13
2022-07-26	47.680	47.680	47.680	47.680	46.370	2
2022-07-21	47.278	47.278	47.278	47.278	45.978	83
2022-07-20	47.883	47.883	47.883	47.883	46.363	15
2022-07-12	46.890	47.580	46.250	47.080	45.586	64,785
2022-07-06	46.760	46.760	46.690	46.690	45.208	20
2022-06-30	44.678	44.678	44.678	44.678	43.260	34
2022-06-28	46.725	46.725	46.725	46.725	45.242	1
2022-06-27	46.553	46.553	46.548	46.548	45.070	67
2022-06-24	47.142	47.142	47.142	47.142	45.646	30
2022-06-22	44.535	44.535	44.535	44.535	43.121	100
2022-06-13	46.037	46.037	46.037	46.037	44.576	218
2022-06-09	49.870	49.870	49.870	49.870	48.287	1
2022-06-06	51.235	51.253	51.235	51.253	49.626	200
2022-06-01	49.485	49.485	49.485	49.485	47.914	10
2022-05-31	49.120	49.120	49.120	49.120	47.561	40
2022-05-25	48.580	48.580	48.570	48.570	47.028	153
2022-05-17	49.600	49.600	49.600	49.600	48.026	20
2022-05-12	48.420	48.420	48.420	48.420	46.883	15
2022-05-10	49.185	49.185	48.985	48.985	47.430	170
2022-05-06	50.693	50.693	50.693	50.693	49.083	6
2022-05-03	52.065	52.065	52.065	52.065	50.412	80
2022-04-29	53.410	53.410	53.410	53.410	51.715	99
2022-04-28	52.540	52.540	52.540	52.540	50.872	23
2022-04-22	53.308	53.308	53.308	53.308	51.615	9
2022-04-19	52.948	52.960	52.930	52.930	51.048	1
2022-04-12	53.105	53.110	53.058	53.058	51.171	15
2022-04-11	53.480	53.480	53.069	53.069	51.182	25
2022-04-08	53.650	53.650	53.650	53.650	51.742	20

← NewerPage 17 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.