Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%

← 0Y5X.LSE stock page

Pentair PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.500	55.740	54.250	55.230	55.230	3,907
2026-10-19	53.860	54.370	52.270	52.590	52.590	1,444
2026-10-15	51.450	53.950	51.450	53.750	53.750	2,328
2026-10-14	53.350	54.240	51.300	51.670	51.670	1,786
2026-10-13	52.400	53.920	52.070	52.940	52.940	1,457
2026-10-12	52.480	53.560	51.920	52.580	52.580	3,662
2026-10-09	52.000	53.120	51.600	52.540	52.540	4,526
2026-10-08	51.850	52.760	51.080	52.030	52.030	3,878
2026-10-07	54.370	54.370	51.610	52.370	52.370	1,847
2026-10-06	53.090	54.040	52.510	53.080	53.080	1,048
2026-10-05	53.030	53.980	51.740	53.220	53.220	6,900
2026-10-02	52.900	54.170	52.000	53.310	53.310	1,878
2026-10-01	52.690	54.070	51.650	52.840	52.840	4,065
2026-09-30	54.300	54.300	52.540	53.090	53.090	3,177
2026-09-29	52.280	53.900	52.280	52.830	52.830	4,045
2026-09-28	53.650	54.240	52.450	53.260	53.260	7,409
2026-09-25	53.560	54.360	52.710	53.630	53.630	3,332
2026-09-24	56.640	56.640	53.060	53.140	53.140	1,797

Page 1 of 1 · 18 trading days

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.