Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	99.278	100.64	98.245	100.11	99.322	756
2025-02-04	100.30	104.89	99.193	99.260	98.479	1,272
2025-02-03	101.23	103.68	100.56	102.64	101.83	1,496
2025-01-31	103.04	104.73	102.37	104.18	103.35	668
2025-01-30	102.40	103.76	102.38	103.43	102.62	1,187
2025-01-29	102.99	102.99	101.72	102.10	101.30	858
2025-01-28	102.59	102.59	101.41	101.49	100.69	947
2025-01-27	102.41	103.13	101.48	102.97	102.16	2,768
2025-01-24	104.31	104.74	103.36	103.36	102.55	1,115
2025-01-23	104.00	104.86	103.89	104.62	103.55	1,173
2025-01-22	102.95	105.66	102.95	104.48	103.41	535
2025-01-21	104.06	105.15	103.51	104.78	103.71	1,486
2025-01-17	103.28	103.62	102.66	103.49	102.43	852
2025-01-16	101.65	102.50	101.17	102.43	101.38	590
2025-01-15	103.20	103.20	101.46	101.74	100.70	627
2025-01-14	99.430	100.83	99.430	100.32	99.291	438
2025-01-13	97.720	98.150	96.410	98.150	97.145	34
2025-01-10	98.155	98.600	96.962	96.962	95.969	647
2025-01-08	98.280	99.270	97.889	98.990	97.976	789
2025-01-07	99.760	100.16	98.179	98.930	97.917	726
2025-01-06	100.40	101.16	99.520	99.520	98.501	1,645
2025-01-03	100.62	101.01	99.920	100.74	99.703	1,542
2025-01-02	101.65	102.06	100.74	100.85	99.817	3,310
2024-12-31	101.18	101.18	100.74	100.74	99.708	4
2024-12-30	100.50	100.94	99.075	100.31	99.278	97
2024-12-27	101.59	102.57	101.30	101.30	100.26	297
2024-12-24	101.86	102.45	100.30	102.43	101.38	18
2024-12-23	101.58	101.58	100.88	101.35	100.31	40
2024-12-20	100.00	101.42	100.00	100.88	99.847	17
2024-12-19	101.96	102.50	100.92	100.92	99.886	37,739
2024-12-18	105.45	105.67	104.26	105.27	104.19	973
2024-12-17	106.99	107.90	105.34	105.86	104.78	1,423
2024-12-16	106.94	108.00	106.80	107.87	106.76	910
2024-12-13	108.59	108.59	106.65	106.88	105.79	294
2024-12-12	109.00	109.87	107.96	108.10	107.00	428
2024-12-11	108.74	109.59	108.25	109.39	108.27	2,113
2024-12-10	108.51	108.86	107.21	108.14	107.03	988
2024-12-09	108.47	109.06	107.39	107.60	106.49	46
2024-12-06	108.27	108.96	108.04	108.06	106.95	610
2024-12-05	108.87	109.23	108.07	108.33	107.22	615
2024-12-04	108.80	108.80	108.01	108.25	107.14	797
2024-12-03	109.32	110.64	108.30	108.95	107.83	1,127
2024-12-02	109.38	109.92	107.78	108.83	107.72	501
2024-11-29	109.40	110.01	108.81	108.99	107.87	1,471
2024-11-27	109.49	110.67	108.97	109.12	108.00	652
2024-11-26	108.38	108.94	107.07	108.84	107.72	12,518
2024-11-25	107.76	109.29	107.62	108.60	107.49	1,317
2024-11-22	106.23	107.02	106.11	106.70	105.61	1,040
2024-11-21	104.68	106.44	103.94	106.26	105.17	1,062
2024-11-20	104.97	105.32	103.86	104.00	102.94	688
2024-11-19	104.37	105.11	103.82	104.93	103.86	770
2024-11-18	105.71	106.09	105.29	105.29	104.21	1,095
2024-11-15	104.50	106.37	104.50	106.20	105.11	2,387
2024-11-14	105.81	106.74	105.32	105.91	104.83	712
2024-11-13	104.50	107.71	104.32	106.55	105.46	2,357
2024-11-12	104.82	105.43	104.16	104.35	103.28	1,718
2024-11-11	105.68	106.22	104.90	105.42	104.34	752
2024-11-08	102.94	104.36	102.61	104.36	103.29	681
2024-11-07	103.23	103.58	102.51	102.55	101.50	1,147
2024-11-06	107.09	107.12	101.19	102.49	101.44	5,414

← NewerPage 8 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.