Pentair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-05-07 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-05-06 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-05-05 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-05-04 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-30 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-29 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-28 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-27 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-24 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-23 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-22 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-20 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-17 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-16 | 595.00 | 595.00 | 595.00 | 595.00 | 593.42 | 0 |
| 2026-04-15 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-14 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-13 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-10 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-09 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-08 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-07 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-06 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-02 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-04-01 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-31 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-30 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-27 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-26 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-25 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-24 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-23 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-20 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-19 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-18 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-17 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-16 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-13 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-12 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-11 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-10 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-09 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-06 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-05 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-04 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-03 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-03-02 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-27 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-26 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-25 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-24 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-23 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-20 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-19 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-18 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-13 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-12 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-11 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-10 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
| 2026-02-09 | 595.00 | 595.00 | 595.00 | 595.00 | 592.09 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 1.3758 GBP |
| 2026-04-16 | 1.3387 GBP |
| 2026-01-22 | 1.4023 GBP |
| 2025-10-23 | 1.3294 GBP |
| 2025-07-17 | 1.3777 GBP |
| 2025-04-16 | 1.4121 GBP |
| 2025-01-23 | 1.4451 GBP |
| 2024-10-17 | 1.3315 GBP |
| 2024-07-18 | 1.3257 GBP |
| 2024-04-18 | 1.1666 GBP |
| 2024-01-18 | 1.1511 GBP |
| 2023-10-19 | 1.0779 GBP |
| 2023-07-20 | 1.0781 GBP |
| 2023-04-19 | 1.0932 GBP |
| 2023-01-19 | 1.1381 GBP |
| 2022-10-20 | 1.0865 GBP |
| 2022-07-21 | 1.0756 GBP |
| 2022-07-20 | 5.9012 GBP |
| 2022-04-20 | 1.0780 GBP |
| 2022-01-20 | 1.1111 GBP |
| 2021-10-21 | 1.1124 GBP |
| 2021-07-22 | 1.0554 GBP |
| 2021-04-22 | 1.0442 GBP |
| 2021-01-21 | 1.0733 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.