Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	99.826	101.34	99.530	101.34	100.30	533
2024-11-04	99.751	101.18	99.010	99.651	98.630	1,567
2024-11-01	99.926	100.00	98.696	98.696	97.685	371
2024-10-31	98.875	99.814	98.770	99.814	98.792	1,317
2024-10-30	99.120	99.730	98.700	99.730	98.709	1,359
2024-10-29	98.160	99.409	97.501	98.790	97.778	1,303
2024-10-28	99.695	100.33	98.770	98.886	97.873	1,501
2024-10-25	100.47	100.67	98.930	98.930	97.917	481
2024-10-24	98.545	99.515	97.602	99.515	98.496	471
2024-10-23	98.155	98.590	97.119	97.460	96.462	1,362
2024-10-22	97.500	99.600	97.500	98.140	97.135	150
2024-10-21	99.065	99.505	98.325	98.510	97.501	28
2024-10-18	98.855	99.330	98.465	99.168	98.152	297
2024-10-17	99.900	99.980	98.737	99.430	98.412	802
2024-10-16	99.070	99.880	99.055	99.590	98.570	456
2024-10-15	99.610	100.36	98.740	99.360	98.342	86
2024-10-14	97.680	98.620	97.505	98.620	97.610	92
2024-10-11	96.700	97.730	96.700	97.330	96.333	505
2024-10-10	96.475	96.840	95.776	96.280	95.294	556
2024-10-09	96.790	97.440	96.605	96.990	95.997	413
2024-10-08	95.960	96.700	95.960	96.608	95.619	923
2024-10-07	95.300	96.194	94.805	95.722	94.742	748
2024-10-04	96.570	96.570	95.160	95.210	94.235	303
2024-10-03	94.360	95.460	94.340	95.325	94.349	271
2024-10-02	96.600	96.825	95.980	96.080	95.096	579
2024-10-01	98.250	98.730	96.245	97.150	96.155	591
2024-09-30	96.655	97.390	95.940	97.370	96.373	606
2024-09-27	97.470	98.060	96.955	96.955	95.962	139
2024-09-26	97.880	98.220	97.072	97.890	96.887	604
2024-09-25	97.120	97.370	96.675	96.675	95.685	1,127
2024-09-24	96.200	96.540	95.750	96.160	95.175	250
2024-09-23	95.330	96.150	95.010	96.070	95.086	51
2024-09-20	94.755	95.200	93.940	94.791	93.820	160
2024-09-19	95.870	95.870	94.350	95.200	94.225	396
2024-09-18	94.175	95.030	93.438	94.420	93.453	778
2024-09-17	93.080	93.882	93.010	93.730	92.770	314
2024-09-16	92.120	92.120	91.020	91.950	91.008	474
2024-09-13	91.460	91.820	90.641	91.740	90.800	198
2024-09-12	88.196	90.920	87.950	90.860	89.929	1,177
2024-09-11	86.310	86.310	84.796	85.443	84.568	658
2024-09-10	86.475	87.200	86.475	86.870	85.980	71
2024-09-09	86.210	86.890	86.045	86.890	86.000	827
2024-09-06	85.160	86.090	84.750	84.830	83.961	242
2024-09-05	86.410	87.003	84.500	84.535	83.669	2,818
2024-09-04	86.080	86.785	85.810	85.810	84.931	100
2024-09-03	88.040	88.440	86.464	86.500	85.614	859
2024-08-30	87.910	88.400	87.200	87.200	86.307	301
2024-08-29	86.110	88.030	85.930	88.030	87.128	374
2024-08-28	85.698	86.310	85.698	86.075	85.193	513
2024-08-27	86.125	86.125	85.683	85.820	84.941	542
2024-08-23	84.705	86.637	84.560	85.890	85.010	563
2024-08-22	84.820	84.870	84.615	84.615	83.748	38
2024-08-21	84.630	84.810	84.150	84.450	83.585	1
2024-08-20	84.675	84.965	83.790	83.790	82.932	305
2024-08-19	84.945	85.455	84.945	85.050	84.179	29
2024-08-16	84.615	85.470	84.490	84.490	83.625	1,333
2024-08-15	84.340	84.990	83.800	84.680	83.813	363
2024-08-14	85.020	85.020	83.905	84.050	83.189	294
2024-08-13	83.330	84.100	82.980	84.100	83.239	168
2024-08-12	84.448	84.490	83.090	83.090	82.239	318

← NewerPage 9 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.