Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	92.690	92.780	91.915	92.586	92.142	1,101
2025-05-02	92.630	93.660	92.180	93.315	92.867	1,163
2025-05-01	91.730	91.730	90.700	90.870	90.434	1,806
2025-04-30	89.850	89.850	88.453	89.750	89.319	1,774
2025-04-29	90.058	90.390	89.282	90.390	89.956	608
2025-04-28	90.000	90.908	89.445	89.750	89.319	1,043
2025-04-25	89.885	90.690	89.350	89.680	89.250	2,915
2025-04-24	88.482	89.564	88.448	89.380	88.951	955
2025-04-23	89.892	91.730	87.760	88.820	88.394	1,218
2025-04-22	85.000	88.000	84.000	85.395	84.985	1,845
2025-04-17	81.076	81.415	80.582	81.260	80.870	533
2025-04-16	82.100	82.100	80.930	80.930	80.293	1,486
2025-04-15	83.410	83.410	82.740	82.760	82.109	5
2025-04-14	83.460	84.000	83.020	83.045	82.391	23
2025-04-11	80.725	82.566	80.610	82.566	81.916	174
2025-04-10	81.589	82.232	79.920	79.920	79.291	403
2025-04-09	74.970	83.760	74.550	83.090	82.436	738
2025-04-08	80.530	80.880	78.720	78.720	78.100	279
2025-04-07	76.250	80.595	74.800	76.835	76.230	548
2025-04-04	79.000	79.870	76.940	78.560	77.941	1,354
2025-04-03	84.620	84.620	81.841	82.587	81.937	1,248
2025-04-02	87.055	88.674	87.055	88.674	87.976	702
2025-04-01	87.360	87.880	86.412	87.857	87.166	3,418
2025-03-31	86.075	86.855	84.949	86.855	86.171	1,069
2025-03-28	88.980	89.410	86.815	87.005	86.320	1,962
2025-03-27	90.105	90.110	88.718	88.718	88.020	529
2025-03-26	91.130	91.531	89.855	89.855	89.148	1,083
2025-03-25	91.210	92.305	90.660	91.375	90.656	286
2025-03-24	89.527	89.690	88.760	88.760	88.061	929
2025-03-21	87.885	87.885	86.609	87.469	86.780	1,008
2025-03-20	88.260	89.050	88.260	88.540	87.843	1,333
2025-03-19	87.610	88.750	87.610	88.750	88.051	556
2025-03-18	86.670	87.129	86.360	86.940	86.256	3,247
2025-03-17	86.350	87.455	86.000	87.390	86.702	1,057
2025-03-14	85.259	85.810	84.730	85.615	84.941	2,836
2025-03-13	85.355	86.148	83.985	84.540	83.875	1,183
2025-03-12	86.776	87.505	85.515	86.077	85.400	1,995
2025-03-11	85.045	86.235	84.380	86.235	85.556	1,752
2025-03-10	86.610	86.795	85.130	85.632	84.958	1,398
2025-03-07	89.525	89.525	87.100	87.100	86.414	2,448
2025-03-06	90.215	90.757	89.645	90.131	89.422	2,121
2025-03-05	89.190	91.560	89.190	90.700	89.986	1,245
2025-03-04	89.610	90.925	87.990	90.585	89.872	2,241
2025-03-03	94.970	94.975	93.060	93.060	92.327	941
2025-02-28	92.540	94.670	92.500	92.845	92.114	1,005
2025-02-27	93.225	93.950	93.045	93.691	92.954	795
2025-02-26	94.015	95.080	93.775	94.540	93.796	1,887
2025-02-25	91.630	93.849	91.630	92.790	92.060	1,557
2025-02-24	93.270	93.390	91.763	92.765	92.035	900
2025-02-21	96.000	96.000	93.380	93.380	92.645	674
2025-02-20	95.920	96.330	94.426	94.903	94.156	1,277
2025-02-19	96.405	96.960	95.355	95.440	94.689	635
2025-02-18	96.595	97.094	94.848	96.320	95.562	1,332
2025-02-14	97.480	97.678	96.930	97.349	96.583	322
2025-02-13	98.475	98.780	96.940	96.940	96.177	108
2025-02-12	97.610	97.740	96.487	97.650	96.881	1,071
2025-02-11	98.165	98.860	97.940	98.305	97.531	841
2025-02-10	100.00	100.00	97.850	98.254	97.481	676
2025-02-07	98.960	98.997	97.438	97.438	96.671	3,005
2025-02-06	100.00	100.00	98.610	98.650	97.873	1,791

← NewerPage 7 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.