Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	109.09	109.47	107.85	109.31	109.03	1,641
2025-10-27	111.20	111.20	108.85	108.85	108.58	2,471
2025-10-24	111.76	111.76	109.49	109.82	109.54	408
2025-10-23	110.73	111.06	108.36	110.07	109.79	858
2025-10-22	109.37	110.58	109.33	110.58	110.05	415
2025-10-21	105.00	108.73	104.61	108.73	108.21	432
2025-10-20	108.52	110.19	108.52	109.68	109.15	2,729
2025-10-17	107.57	109.46	107.57	108.60	108.07	1,990
2025-10-16	108.90	111.21	108.49	108.49	107.96	1,224
2025-10-15	111.25	111.97	109.87	109.92	109.39	2,396
2025-10-14	108.33	110.60	107.25	110.60	110.07	4,019
2025-10-13	106.92	109.17	106.92	108.96	108.44	1,950
2025-10-10	110.40	110.96	108.00	108.39	107.87	780
2025-10-09	111.82	112.01	109.29	109.29	108.77	1,732
2025-10-08	110.77	112.02	110.30	111.92	111.39	441
2025-10-07	112.82	112.87	110.71	110.71	110.18	3,728
2025-10-06	111.12	112.84	111.12	112.81	112.27	688
2025-10-03	112.58	113.72	112.58	113.32	112.78	1,374
2025-10-02	106.53	112.32	106.53	112.32	111.78	833
2025-10-01	109.40	111.00	109.16	110.06	109.53	554
2025-09-30	108.54	110.06	108.54	110.02	109.49	218
2025-09-29	110.61	110.61	109.28	109.29	108.76	1,129
2025-09-26	108.92	109.35	108.92	109.34	108.81	455
2025-09-25	108.20	108.46	107.95	107.95	107.44	1,806
2025-09-24	109.68	109.71	108.32	108.32	107.80	335
2025-09-23	110.57	111.09	109.66	109.66	109.13	1,078
2025-09-22	110.08	110.47	109.17	110.26	109.73	524
2025-09-19	111.53	112.21	110.28	110.46	109.93	1,987
2025-09-18	111.16	112.41	110.03	111.94	111.40	1,709
2025-09-17	111.26	111.94	111.26	111.35	110.82	433
2025-09-16	109.64	111.45	109.64	109.84	109.31	2,208
2025-09-15	110.78	111.59	110.76	110.78	110.25	533
2025-09-12	112.44	112.44	111.33	111.33	110.80	263
2025-09-11	109.31	112.45	108.87	112.06	111.53	486
2025-09-10	109.07	110.41	109.07	109.08	108.55	523
2025-09-09	112.50	112.50	108.07	109.02	108.50	1,807
2025-09-08	110.62	110.98	109.78	110.22	109.69	2,234
2025-09-05	110.93	111.63	110.12	110.25	109.72	425
2025-09-04	106.88	109.42	106.66	109.42	108.89	730
2025-09-03	106.36	106.67	105.87	106.57	106.05	2,211
2025-09-02	106.54	106.73	105.43	105.55	105.04	1,115
2025-08-29	109.13	109.84	107.73	107.73	107.21	490
2025-08-28	108.57	109.51	108.57	108.88	108.36	1,207
2025-08-27	108.54	109.77	108.54	109.38	108.86	139
2025-08-26	108.20	109.03	108.07	109.03	108.50	409
2025-08-22	105.22	108.99	105.21	108.75	108.23	2,701
2025-08-21	105.04	105.09	103.99	104.72	104.22	17,993
2025-08-20	106.80	106.80	105.33	105.33	104.83	415
2025-08-19	106.12	107.18	106.12	106.71	106.20	1,831
2025-08-18	104.42	105.93	104.42	105.51	105.00	588
2025-08-15	106.57	106.57	105.44	105.44	104.93	98
2025-08-14	107.48	108.41	106.15	106.15	105.64	1,771
2025-08-13	107.40	107.92	106.92	107.78	107.26	2,637
2025-08-12	103.86	105.70	103.22	105.70	105.19	499
2025-08-11	102.83	103.44	102.60	102.60	102.11	339
2025-08-08	103.05	103.96	102.54	103.66	103.16	546
2025-08-07	103.69	103.80	102.05	102.05	101.56	2,698
2025-08-06	103.78	104.07	102.78	102.78	102.29	5,034
2025-08-05	102.14	103.98	102.14	103.83	103.33	2,415
2025-08-04	101.47	102.21	100.76	102.11	101.62	1,267

← NewerPage 5 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.