Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	90.990	92.740	89.000	91.980	91.980	1,126
2026-04-23	90.440	92.500	88.990	90.510	90.510	697
2026-04-22	91.610	91.610	88.990	89.470	89.470	1,157
2026-04-21	90.640	92.500	89.750	90.300	90.300	1,083
2026-04-20	90.890	91.220	88.580	89.930	89.930	1,470
2026-04-17	89.970	92.340	87.760	91.500	91.500	1,495
2026-04-16	88.450	90.520	85.470	88.880	88.880	1,381
2026-04-15	89.680	91.000	87.970	88.460	88.460	834
2026-04-14	91.515	92.030	89.860	91.220	91.220	959
2026-04-13	92.190	92.190	88.700	90.750	90.750	3,377
2026-04-10	93.110	93.110	89.310	90.810	90.810	1,047
2026-04-09	90.530	93.190	88.040	90.890	90.890	720
2026-04-08	90.130	91.970	88.210	90.770	90.770	2,310
2026-04-07	85.150	87.500	85.000	86.850	86.850	1,994
2026-04-02	86.250	88.740	83.990	85.870	85.870	1,211
2026-04-01	88.860	88.860	86.720	87.210	87.210	2,862
2026-03-31	83.990	88.860	82.550	86.910	86.910	3,142
2026-03-30	84.590	86.840	83.860	84.130	84.130	862
2026-03-27	87.580	87.580	82.930	85.140	85.140	950
2026-03-26	88.040	88.600	86.000	86.050	86.050	2,084
2026-03-25	90.200	90.730	86.050	87.260	87.260	707
2026-03-24	88.980	89.200	86.330	88.170	88.170	1,131
2026-03-23	86.490	90.400	85.000	88.970	88.970	1,854
2026-03-20	88.490	89.980	85.890	86.480	86.480	1,063
2026-03-19	88.110	89.380	85.500	89.080	89.080	1,361
2026-03-18	90.730	90.730	87.930	88.670	88.670	911
2026-03-17	88.300	90.510	86.000	89.650	89.650	784
2026-03-16	85.830	91.100	85.830	88.770	88.770	2,147
2026-03-13	89.360	90.280	88.040	88.430	88.430	761
2026-03-12	91.000	91.230	88.300	88.600	88.600	1,161
2026-03-11	91.510	91.510	88.390	90.660	90.660	576
2026-03-10	94.160	94.160	90.560	91.320	91.320	1,317
2026-03-09	91.500	92.410	88.730	91.040	91.040	3,141
2026-03-06	94.020	97.010	92.030	92.490	92.490	1,240
2026-03-05	97.000	97.310	94.160	95.730	95.730	2,822
2026-03-04	96.500	99.230	94.660	96.830	96.830	3,320
2026-03-03	95.000	97.820	94.650	97.200	97.200	2,212
2026-03-02	96.220	99.260	95.530	98.340	98.340	2,900
2026-02-27	99.950	101.30	97.900	99.070	99.070	1,438
2026-02-26	101.61	102.70	99.070	100.18	100.18	2,468
2026-02-25	104.62	104.62	100.64	101.50	101.50	2,825
2026-02-24	101.70	103.12	100.86	102.75	102.75	889
2026-02-23	101.93	104.97	100.37	101.62	101.62	972
2026-02-20	100.28	103.62	98.830	102.09	102.09	3,724
2026-02-19	100.47	103.00	99.870	100.59	100.59	2,343
2026-02-18	99.730	102.12	98.110	101.56	101.56	554
2026-02-17	101.29	103.00	98.930	100.06	100.06	4,904
2026-02-13	99.690	102.50	98.000	101.65	101.65	1,606
2026-02-12	100.54	103.73	99.000	100.52	100.52	1,197
2026-02-11	99.650	101.15	98.270	99.360	99.360	1,403
2026-02-10	98.340	99.360	96.390	98.630	98.630	1,529
2026-02-09	95.520	99.150	95.520	98.400	98.400	1,530
2026-02-06	96.165	98.000	94.510	96.890	96.890	2,250
2026-02-05	97.670	97.770	93.970	95.060	95.060	1,464
2026-02-04	94.890	98.560	92.000	97.680	97.680	17,384
2026-02-03	105.00	105.88	94.680	95.240	95.240	3,562
2026-02-02	108.13	109.48	103.19	106.08	106.08	2,777
2026-01-30	106.43	107.78	104.00	105.65	105.65	700
2026-01-29	104.69	108.44	103.63	105.08	105.08	451
2026-01-28	108.51	108.51	104.07	105.58	105.58	1,346

← NewerPage 3 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.