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
2026-09-23	56.160	56.650	54.450	54.940	54.940	2,532
2026-09-22	56.280	57.210	55.240	55.940	55.940	1,973
2026-09-21	56.110	57.350	55.000	55.990	55.990	1,515
2026-09-18	55.910	56.440	55.000	55.870	55.870	2,319
2026-09-17	57.120	58.200	55.470	56.330	56.330	1,807
2026-09-16	57.600	57.800	56.320	57.110	57.110	832
2026-09-15	56.470	57.750	55.980	56.670	56.670	17,630
2026-09-14	57.190	57.750	55.700	56.260	56.260	4,661
2026-09-11	56.100	58.210	56.100	57.150	57.150	1,021
2026-09-10	58.650	58.650	56.250	56.810	56.810	1,571
2026-09-09	59.440	59.690	57.260	57.780	57.780	1,921
2026-09-08	60.050	61.000	58.590	58.890	58.890	3,873
2026-09-04	60.720	61.160	59.000	59.680	59.680	6,060
2026-09-03	59.250	61.500	59.210	60.050	60.050	1,610
2026-09-02	61.050	61.800	59.510	60.760	60.760	2,134
2026-09-01	60.110	62.560	59.240	61.840	61.840	2,194
2026-08-28	62.950	63.250	60.710	61.260	61.260	1,789
2026-08-27	63.600	63.600	61.210	62.380	62.380	1,367
2026-08-26	63.250	64.000	61.950	63.220	63.220	1,278
2026-08-25	63.300	64.280	62.260	62.630	62.630	1,311
2026-08-24	65.700	65.810	63.160	63.550	63.550	1,684
2026-08-21	64.600	66.020	63.450	64.590	64.590	1,306
2026-08-20	65.800	65.800	63.760	64.130	64.130	2,409
2026-08-19	63.920	65.930	63.550	65.800	65.800	1,852
2026-08-18	64.000	65.490	63.000	64.160	64.160	2,639
2026-08-17	67.650	67.650	64.000	64.530	64.530	1,974
2026-08-14	67.500	70.000	65.090	65.760	65.760	1,587
2026-08-13	65.770	67.280	64.650	65.980	65.980	1,140
2026-08-12	67.900	67.900	65.950	66.390	66.390	4,550
2026-08-11	66.290	68.160	66.280	67.430	67.430	1,373
2026-08-10	70.450	70.450	66.850	67.210	67.210	2,294
2026-08-07	70.700	71.500	68.390	70.020	70.020	6,450
2026-08-06	66.250	70.700	66.250	70.030	70.030	1,606
2026-08-05	66.440	70.000	66.440	69.060	69.060	1,829
2026-08-04	67.490	68.550	66.000	68.370	68.370	1,997
2026-08-03	66.270	67.480	64.640	67.270	67.270	5,388
2026-07-31	66.500	67.960	64.810	65.310	65.310	1,228
2026-07-30	65.000	66.920	63.930	65.260	65.260	1,878
2026-07-29	67.190	68.000	65.420	66.300	66.300	1,502
2026-07-28	63.180	66.520	57.850	65.360	65.360	3,465
2026-07-27	64.490	65.060	62.950	63.510	63.510	1,858
2026-07-24	61.988	63.950	60.730	63.360	63.360	2,320

Page 1 of 2 · 120 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.