Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	100.40	101.28	99.679	100.31	99.829	1,912
2025-07-31	101.20	102.71	101.15	102.35	101.86	894
2025-07-30	102.13	102.61	101.94	101.94	101.45	496
2025-07-29	102.85	102.85	101.73	102.31	101.81	148
2025-07-28	102.33	103.01	102.33	102.95	102.46	360
2025-07-25	103.19	103.50	102.57	103.41	102.91	1,309
2025-07-24	103.20	103.77	102.42	102.70	102.20	129
2025-07-23	105.30	105.59	102.34	102.96	102.47	508
2025-07-22	99.690	101.68	97.885	101.56	101.07	2,023
2025-07-21	106.34	106.72	105.36	106.17	105.66	463
2025-07-18	107.11	107.11	105.86	105.86	105.36	540
2025-07-17	104.79	106.28	104.79	106.21	105.70	799
2025-07-16	105.20	105.20	103.31	104.23	103.72	721
2025-07-15	109.00	109.00	105.34	105.34	104.83	1,362
2025-07-14	108.99	108.99	105.55	106.46	105.94	4,233
2025-07-11	106.00	107.11	106.00	106.95	106.44	488
2025-07-10	107.04	108.11	106.54	108.11	107.59	244
2025-07-09	106.22	106.48	105.50	105.97	105.46	912
2025-07-08	105.31	106.10	105.12	105.76	105.25	3,187
2025-07-07	105.28	106.78	105.00	105.46	104.96	1,528
2025-07-03	106.36	106.90	106.34	106.79	106.28	1,387
2025-07-02	104.54	105.98	104.54	105.94	105.43	760
2025-07-01	102.21	105.49	102.17	104.98	104.47	1,842
2025-06-30	103.71	103.85	101.89	102.49	102.00	1,531
2025-06-27	103.24	104.01	103.10	104.01	103.51	1,069
2025-06-26	101.33	102.52	101.33	102.33	101.83	115
2025-06-25	102.96	102.96	100.53	101.04	100.56	435
2025-06-24	100.08	101.12	100.08	101.12	100.63	369
2025-06-23	96.925	98.295	96.925	98.295	97.823	558
2025-06-20	97.705	97.880	96.520	97.410	96.943	3,500
2025-06-18	95.900	96.985	95.860	96.985	96.519	168
2025-06-17	97.160	97.640	96.630	96.711	96.247	125
2025-06-16	97.310	98.084	96.960	97.764	97.295	741
2025-06-13	97.280	97.707	96.695	97.440	96.973	18,584
2025-06-12	98.390	98.950	98.273	98.880	98.405	6,000
2025-06-11	99.927	100.57	99.700	100.37	99.884	6,111
2025-06-10	99.378	100.05	99.378	99.770	99.291	1,004
2025-06-09	99.430	100.37	99.363	100.37	99.884	534
2025-06-06	100.42	100.55	99.162	99.380	98.903	387
2025-06-05	99.905	100.04	99.280	99.550	99.073	1,661
2025-06-04	99.915	100.36	99.660	100.19	99.709	535
2025-06-03	98.750	99.660	98.563	99.660	99.182	1,250
2025-06-02	99.280	99.280	97.393	98.110	97.639	1,531
2025-05-30	99.075	99.490	98.490	98.820	98.346	901
2025-05-29	99.233	99.700	98.927	99.455	98.978	1,645
2025-05-28	99.645	99.812	99.310	99.510	99.033	98
2025-05-27	97.720	99.625	97.720	99.625	99.147	627
2025-05-23	95.650	96.895	95.650	96.707	96.243	608
2025-05-22	97.065	97.480	96.600	97.480	97.012	2,460
2025-05-21	98.810	98.910	97.490	97.796	97.327	436
2025-05-20	100.33	100.63	99.870	100.23	99.745	2,704
2025-05-19	99.960	100.86	99.380	100.82	100.33	718
2025-05-16	98.675	100.39	98.675	100.39	99.908	1,299
2025-05-15	97.130	97.710	96.955	97.710	97.241	547
2025-05-14	98.190	98.190	97.180	97.284	96.817	386
2025-05-13	98.395	98.950	98.395	98.595	98.122	286
2025-05-12	97.090	97.770	96.560	97.125	96.659	897
2025-05-09	93.915	94.015	93.149	93.420	92.972	1,186
2025-05-08	92.760	94.610	92.718	94.550	94.096	1,421
2025-05-07	92.295	92.404	91.370	91.370	90.932	1,425

← NewerPage 6 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.