Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	107.99	108.54	107.11	107.16	107.16	651
2026-01-26	106.89	109.02	106.89	108.26	108.26	27
2026-01-23	105.69	108.27	105.69	106.93	106.93	970
2026-01-22	108.07	108.88	107.19	108.88	108.88	1,075
2026-01-21	104.56	106.50	104.20	106.18	105.91	1,319
2026-01-20	107.37	107.37	104.51	104.51	104.24	6,451
2026-01-16	109.32	109.32	106.43	107.25	106.97	802
2026-01-15	104.74	107.15	104.74	106.66	106.39	1,073
2026-01-14	103.40	103.74	103.03	103.31	103.04	590
2026-01-13	101.88	104.44	101.88	102.93	102.66	6,187
2026-01-12	103.85	103.98	102.00	103.04	102.78	3,630
2026-01-09	104.02	104.02	100.93	102.33	102.07	939
2026-01-08	100.14	102.57	99.730	102.57	102.31	553
2026-01-07	102.83	103.02	99.546	100.45	100.19	1,085
2026-01-06	102.16	104.72	101.09	104.72	104.45	1,300
2026-01-05	106.65	106.65	101.23	103.34	103.08	1,095
2026-01-02	103.68	105.62	103.68	105.19	104.92	1,293
2025-12-31	106.39	106.39	104.96	104.96	104.69	43
2025-12-30	105.06	106.38	105.06	105.79	105.52	1,227
2025-12-29	106.71	106.71	105.40	105.52	105.25	93
2025-12-24	106.00	106.00	105.50	105.69	105.42	18
2025-12-23	105.24	105.55	104.88	104.88	104.61	390
2025-12-22	104.41	104.79	104.29	104.79	104.53	715
2025-12-19	103.03	103.38	102.70	102.70	102.44	2,333
2025-12-18	106.04	106.04	103.09	103.09	102.83	110
2025-12-17	103.90	105.73	103.50	103.50	103.24	1,905
2025-12-16	106.35	107.12	104.56	104.56	104.29	1,389
2025-12-15	104.83	106.48	104.67	105.07	104.80	3,777
2025-12-12	106.31	108.25	105.77	105.77	105.50	3,357
2025-12-11	106.10	106.10	105.17	105.54	105.27	554
2025-12-10	101.93	105.00	101.93	104.86	104.59	826
2025-12-09	107.17	107.17	102.34	102.34	102.08	1,542
2025-12-08	104.12	105.24	103.55	104.25	103.98	5,057
2025-12-05	104.73	105.43	104.73	104.80	104.53	1,505
2025-12-04	105.24	105.87	104.51	105.87	105.60	712
2025-12-03	105.22	106.27	105.22	105.85	105.58	1,042
2025-12-02	105.37	105.37	104.27	105.15	104.88	338
2025-12-01	105.07	105.94	103.92	105.94	105.67	641
2025-11-28	106.37	106.87	105.43	105.70	105.43	765
2025-11-26	105.98	106.80	105.76	106.54	106.26	967
2025-11-25	104.35	106.55	104.35	106.55	106.28	10,632
2025-11-24	104.58	104.96	103.77	104.60	104.33	626
2025-11-21	102.24	105.99	102.24	105.96	105.69	4,814
2025-11-20	103.78	104.25	102.02	102.02	101.76	4,083
2025-11-19	102.18	102.77	101.87	102.10	101.84	667
2025-11-18	101.75	102.53	101.50	102.53	102.27	990
2025-11-17	104.08	104.54	102.77	102.84	102.57	4,393
2025-11-14	108.08	108.81	104.79	104.80	104.53	539
2025-11-13	107.97	108.92	107.05	108.03	107.76	3,501
2025-11-12	108.42	109.45	107.92	108.89	108.61	50
2025-11-11	108.20	108.62	107.96	108.57	108.29	1,503
2025-11-10	108.22	109.71	107.69	109.71	109.43	2,508
2025-11-07	105.90	107.28	104.99	106.75	106.47	1,795
2025-11-06	108.89	108.89	106.59	106.98	106.70	2,093
2025-11-05	106.99	107.88	106.01	107.46	107.19	2,556
2025-11-04	104.19	106.87	104.19	106.87	106.60	1,385
2025-11-03	106.00	106.91	104.87	106.62	106.35	810
2025-10-31	107.13	107.40	106.09	106.09	105.82	3,891
2025-10-30	107.50	108.92	106.60	108.19	107.91	1,199
2025-10-29	109.22	109.98	108.41	109.79	109.51	848

← NewerPage 4 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.