Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	56.500	56.768	56.500	56.768	54.749	46
2022-03-28	55.149	55.149	55.149	55.149	53.188	1
2022-03-25	55.790	55.790	55.371	55.371	53.402	105
2022-03-23	57.213	57.213	57.156	57.156	55.124	300
2022-03-21	57.330	57.330	57.140	57.140	55.108	57
2022-03-17	56.725	57.100	56.725	57.100	55.070	142
2022-03-16	56.495	56.495	56.495	56.495	54.486	7
2022-03-15	54.910	54.910	54.910	54.910	52.958	45
2022-03-09	55.330	55.669	55.330	55.669	53.690	214
2022-03-08	55.065	55.065	55.065	55.065	53.107	200
2022-03-07	55.415	55.415	55.415	55.415	53.445	6
2022-03-03	58.725	58.725	58.725	58.725	56.637	69
2022-02-23	56.542	56.542	56.542	56.542	54.531	2,167
2022-02-22	56.901	56.901	56.901	56.901	54.878	116
2022-02-17	58.050	58.050	57.975	57.975	55.914	424
2022-02-15	59.621	59.621	59.621	59.621	57.501	7
2022-02-10	61.668	61.668	61.668	61.668	59.475	5
2022-02-09	61.993	61.993	61.993	61.993	59.789	613
2022-02-02	62.323	62.323	62.323	62.323	60.107	7
2022-02-01	63.100	64.350	61.580	62.700	60.470	3,089
2022-01-27	61.852	61.852	61.852	61.852	59.653	376
2022-01-25	63.000	63.000	63.000	63.000	60.760	50
2022-01-21	63.740	63.740	63.740	63.740	61.474	50
2022-01-20	66.080	66.760	65.520	65.720	63.383	41,760
2022-01-18	65.520	65.520	65.520	65.520	62.988	15
2022-01-14	66.765	66.765	66.205	66.205	63.647	127
2022-01-10	69.230	69.230	68.110	68.220	65.584	932
2022-01-04	71.922	71.922	71.922	71.922	69.143	25
2021-12-30	72.708	72.708	72.708	72.708	69.898	70
2021-12-20	68.330	68.330	68.330	68.330	65.690	6
2021-12-17	71.217	71.305	70.494	70.494	67.770	162
2021-12-15	72.160	72.160	72.100	72.100	69.314	80
2021-12-10	74.205	74.205	74.205	74.205	71.338	1
2021-12-07	74.000	74.000	74.000	74.000	71.141	4
2021-12-01	75.356	75.580	74.486	74.486	71.608	51
2021-11-30	75.569	75.569	75.569	75.569	72.649	66
2021-11-29	76.975	77.430	76.975	77.430	74.438	92
2021-11-26	76.200	76.230	75.240	75.240	72.333	25,185
2021-11-24	77.405	77.405	77.405	77.405	74.414	2
2021-11-22	80.110	80.110	80.110	80.110	77.015	19
2021-11-18	77.705	78.270	77.518	77.518	74.523	148
2021-11-17	77.340	77.340	77.340	77.340	74.352	11,073
2021-11-16	76.780	77.810	76.500	77.745	74.741	1,398
2021-11-15	76.137	76.137	76.137	76.137	73.195	5
2021-11-11	74.360	74.385	73.790	73.890	71.035	9,208
2021-11-10	74.202	74.202	74.202	74.202	71.335	78
2021-11-05	75.315	75.330	75.315	75.330	72.419	42
2021-11-04	75.045	75.045	74.507	74.507	71.628	56
2021-11-03	74.618	74.618	72.440	73.632	70.787	5,472
2021-11-01	74.370	74.600	73.710	73.990	71.131	474
2021-10-29	74.630	74.630	74.630	74.630	71.746	7
2021-10-26	74.840	74.840	74.469	74.469	71.592	41
2021-10-25	75.243	75.243	75.243	75.243	72.336	45
2021-10-20	72.405	73.700	72.405	73.700	70.660	248
2021-10-19	73.010	73.240	72.400	73.230	70.209	790
2021-10-18	71.500	72.290	71.500	72.290	69.308	1
2021-10-15	72.690	72.990	72.690	72.990	69.979	1

← NewerPage 18 of 18 · 1,077 trading days

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.