Pentair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-11-06 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-11-05 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-11-04 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-11-03 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-10-31 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-10-30 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-10-29 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-10-28 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-10-27 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-10-24 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-10-23 | 595.00 | 595.00 | 595.00 | 595.00 | 590.69 | 0 |
| 2025-10-22 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-21 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-20 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-17 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-16 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-15 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-14 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-13 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-10 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-09 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-08 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-07 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-06 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-03 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-02 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-10-01 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-30 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-29 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-26 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-25 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-24 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-23 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-22 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-19 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-18 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-17 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-16 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-15 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-12 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-11 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-10 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-09 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-08 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 0 |
| 2025-09-05 | 595.00 | 595.00 | 595.00 | 595.00 | 589.37 | 1 |
| 2025-09-04 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-09-03 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-09-02 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-09-01 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-29 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-28 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-27 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-26 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-25 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-22 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-21 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-20 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-19 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-18 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 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.