Pentair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-14 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-13 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-12 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-11 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-08 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-07 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-06 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-05 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-04 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-08-01 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-07-31 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-07-30 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-07-29 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-07-28 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-07-25 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-07-24 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-07-23 | 580.00 | 580.00 | 580.00 | 580.00 | 574.52 | 0 |
| 2025-07-22 | 557.99 | 580.00 | 557.99 | 580.00 | 574.52 | 3 |
| 2025-07-21 | 560.00 | 560.00 | 560.00 | 560.00 | 554.71 | 0 |
| 2025-07-18 | 560.00 | 560.00 | 560.00 | 560.00 | 554.71 | 0 |
| 2025-07-17 | 560.00 | 560.00 | 560.00 | 560.00 | 554.71 | 0 |
| 2025-07-16 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-15 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-14 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-11 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-10 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-09 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-08 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-07 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-04 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-03 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-02 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-07-01 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-30 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-27 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-26 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-25 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-24 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-23 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-20 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-18 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-17 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-16 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-13 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-12 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-11 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-10 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-09 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-06 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-05 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-04 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 0 |
| 2025-06-03 | 560.00 | 560.00 | 560.00 | 560.00 | 553.34 | 1 |
| 2025-06-02 | 555.00 | 555.00 | 555.00 | 555.00 | 548.40 | 0 |
| 2025-05-30 | 555.00 | 555.00 | 555.00 | 555.00 | 548.40 | 0 |
| 2025-05-29 | 555.00 | 555.00 | 555.00 | 555.00 | 548.40 | 0 |
| 2025-05-28 | 555.00 | 555.00 | 555.00 | 555.00 | 548.40 | 0 |
| 2025-05-27 | 555.00 | 555.00 | 555.00 | 555.00 | 548.40 | 0 |
| 2025-05-26 | 555.00 | 555.00 | 555.00 | 555.00 | 548.40 | 0 |
| 2025-05-23 | 555.00 | 555.00 | 555.00 | 555.00 | 548.40 | 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.