Pentair plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	555.00	555.00	555.00	555.00	548.40	0
2025-05-21	555.00	555.00	555.00	555.00	548.40	0
2025-05-20	555.00	555.00	555.00	555.00	548.40	0
2025-05-19	555.00	555.00	555.00	555.00	548.40	0
2025-05-16	555.00	555.00	555.00	555.00	548.40	0
2025-05-15	553.01	556.05	553.01	555.00	548.40	10
2025-05-14	593.71	593.71	593.71	593.71	586.65	0
2025-05-13	593.71	593.71	593.71	593.71	586.65	0
2025-05-12	593.71	593.71	593.71	593.71	586.65	0
2025-05-09	593.71	593.71	593.71	593.71	586.65	0
2025-05-08	593.71	593.71	593.71	593.71	586.65	0
2025-05-07	593.71	593.71	593.71	593.71	586.65	0
2025-05-06	593.71	593.71	593.71	593.71	586.65	0
2025-05-05	593.71	593.71	593.71	593.71	586.65	0
2025-05-02	593.71	593.71	593.71	593.71	586.65	0
2025-04-30	593.71	593.71	593.71	593.71	586.65	0
2025-04-29	593.71	593.71	593.71	593.71	586.65	0
2025-04-28	593.71	593.71	593.71	593.71	586.65	0
2025-04-25	593.71	593.71	593.71	593.71	586.65	0
2025-04-24	593.71	593.71	593.71	593.71	586.65	0
2025-04-23	593.71	593.71	593.71	593.71	586.65	0
2025-04-22	593.71	593.71	593.71	593.71	586.65	0
2025-04-17	593.71	593.71	593.71	593.71	586.65	0
2025-04-16	593.71	593.71	593.71	593.71	586.65	0
2025-04-15	593.71	593.71	593.71	593.71	585.25	0
2025-04-14	593.71	593.71	593.71	593.71	585.25	0
2025-04-11	593.71	593.71	593.71	593.71	585.25	0
2025-04-10	593.71	593.71	593.71	593.71	585.25	0
2025-04-09	593.71	593.71	593.71	593.71	585.25	0
2025-04-08	593.71	593.71	593.71	593.71	585.25	0
2025-04-07	593.71	593.71	593.71	593.71	585.25	0
2025-04-04	593.71	593.71	593.71	593.71	585.25	0
2025-04-03	593.71	593.71	593.71	593.71	585.25	0
2025-04-02	593.71	593.71	593.71	593.71	585.25	0
2025-04-01	593.71	593.71	593.71	593.71	585.25	0
2025-03-31	593.71	593.71	593.71	593.71	585.25	0
2025-03-28	593.71	593.71	593.71	593.71	585.25	0
2025-03-27	593.71	593.71	593.71	593.71	585.25	0
2025-03-26	593.71	593.71	593.71	593.71	585.25	0
2025-03-25	593.71	593.71	593.71	593.71	585.25	0
2025-03-24	593.71	593.71	593.71	593.71	585.25	0
2025-03-21	593.71	593.71	593.71	593.71	585.25	0
2025-03-20	593.71	593.71	593.71	593.71	585.25	0
2025-03-19	593.71	593.71	593.71	593.71	585.25	0
2025-03-18	593.71	593.71	593.71	593.71	585.25	0
2025-03-17	593.71	593.71	593.71	593.71	585.25	0
2025-03-14	593.71	593.71	593.71	593.71	585.25	0
2025-03-13	593.71	593.71	593.71	593.71	585.25	0
2025-03-12	593.71	593.71	593.71	593.71	585.25	0
2025-03-11	593.71	593.71	593.71	593.71	585.25	0
2025-03-10	593.71	593.71	593.71	593.71	585.25	0
2025-03-07	593.71	593.71	593.71	593.71	585.25	0
2025-03-06	593.71	593.71	593.71	593.71	585.25	0
2025-03-05	593.71	593.71	593.71	593.71	585.25	0
2025-02-28	593.71	593.71	593.71	593.71	585.25	0
2025-02-27	593.71	593.71	593.71	593.71	585.25	0
2025-02-26	593.71	593.71	593.71	593.71	585.25	0
2025-02-25	593.71	593.71	593.71	593.71	585.25	0
2025-02-24	593.71	593.71	593.71	593.71	585.25	0
2025-02-21	593.71	593.71	593.71	593.71	585.25	0

← NewerPage 7 of 21 · 1,252 trading daysOlder →

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.