Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	63.140	63.990	61.380	61.960	61.960	7,586
2026-07-22	61.340	63.000	60.240	62.760	62.760	3,038
2026-07-21	61.700	64.140	60.230	61.610	61.610	1,726
2026-07-20	63.390	64.080	61.620	62.330	62.330	2,300
2026-07-17	65.450	66.470	63.130	63.340	63.340	1,560
2026-07-16	65.000	66.260	62.250	65.930	65.930	3,205
2026-07-15	65.760	66.870	55.880	64.580	64.580	11,183
2026-07-14	78.160	78.160	75.630	75.820	75.820	1,768
2026-07-13	74.980	78.160	74.980	76.250	76.250	925
2026-07-10	74.140	78.200	74.140	76.800	76.800	2,202
2026-07-09	71.320	75.000	71.320	74.920	74.920	2,698
2026-07-08	75.180	75.890	72.480	73.410	73.410	1,960
2026-07-07	75.530	77.050	74.170	74.340	74.340	2,075
2026-07-06	76.850	78.160	74.520	75.500	75.500	2,626
2026-07-02	77.900	78.080	75.430	76.590	76.590	3,038
2026-07-01	76.320	78.250	75.640	77.470	77.470	1,170
2026-06-30	75.920	77.830	75.400	76.570	76.570	7,279
2026-06-29	77.940	78.160	75.490	76.640	76.640	4,414
2026-06-26	75.520	77.280	75.520	76.600	76.600	1,386
2026-06-25	74.210	77.720	74.210	76.020	76.020	2,150
2026-06-24	72.800	76.080	72.000	74.680	74.680	3,961
2026-06-23	72.630	74.500	72.350	73.520	73.520	1,013
2026-06-22	75.850	75.850	73.460	73.940	73.940	1,865
2026-06-18	73.500	75.830	72.780	74.930	74.930	867
2026-06-17	75.000	76.400	74.220	74.630	74.630	4,690
2026-06-16	74.010	76.240	73.870	75.310	75.310	1,993
2026-06-15	74.300	76.690	72.970	74.950	74.950	1,591
2026-06-12	72.000	74.880	72.000	73.830	73.830	1,442
2026-06-11	71.000	75.010	70.760	72.040	72.040	699
2026-06-10	74.500	75.000	72.160	72.370	72.370	2,178
2026-06-09	72.720	75.100	72.000	74.300	74.300	4,498
2026-06-08	73.160	75.000	72.500	73.550	73.550	1,181
2026-06-05	72.850	74.240	70.970	73.280	73.280	28,836
2026-06-04	72.000	73.030	70.500	72.440	72.440	1,447
2026-06-03	72.000	72.160	69.000	71.650	71.650	5,320
2026-06-02	72.160	72.160	70.000	71.140	71.140	2,397
2026-06-01	71.000	73.000	67.680	71.530	71.530	17,069
2026-05-29	70.560	72.440	70.560	72.020	72.020	6,080
2026-05-28	72.300	73.020	70.370	70.890	70.890	1,872
2026-05-27	72.700	75.830	71.660	72.210	72.210	1,885
2026-05-26	73.220	76.840	72.930	73.340	73.340	1,790
2026-05-22	76.000	76.160	73.690	74.810	74.810	1,200
2026-05-21	71.860	75.070	71.640	74.500	74.500	1,672
2026-05-20	72.520	74.410	70.530	74.190	74.190	1,772
2026-05-19	73.410	74.650	71.500	72.370	72.370	1,093
2026-05-18	72.680	74.730	71.990	72.930	72.930	2,933
2026-05-15	74.400	76.000	72.890	72.970	72.970	2,548
2026-05-14	74.120	75.930	72.780	74.730	74.730	2,019
2026-05-13	75.260	76.640	73.490	73.550	73.550	1,581
2026-05-12	76.190	77.100	74.500	74.920	74.920	826
2026-05-11	77.180	78.000	75.500	76.200	76.200	1,440
2026-05-08	78.570	80.470	77.040	77.610	77.610	1,500
2026-05-07	80.000	81.780	79.440	80.060	80.060	7,441
2026-05-06	80.410	81.060	75.560	80.040	80.040	1,651
2026-05-05	79.490	79.650	75.000	78.230	78.230	1,491
2026-05-01	81.930	82.800	79.270	79.770	79.770	1,447
2026-04-30	79.730	82.290	79.470	80.540	80.540	3,889
2026-04-29	85.560	85.560	80.490	81.210	81.210	1,203
2026-04-28	91.500	93.790	81.680	81.850	81.850	1,335
2026-04-27	92.350	94.180	91.000	92.070	92.070	1,809

← NewerPage 2 of 5 · 243 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.