Pentair plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	593.71	593.71	593.71	593.71	585.25	0
2025-02-19	593.71	593.71	593.71	593.71	585.25	0
2025-02-18	593.71	593.71	593.71	593.71	585.25	0
2025-02-17	593.71	593.71	593.71	593.71	585.25	0
2025-02-14	593.71	593.71	593.71	593.71	585.25	0
2025-02-13	593.71	593.71	593.71	593.71	585.25	0
2025-02-12	593.71	593.71	593.71	593.71	585.25	0
2025-02-11	593.71	593.71	593.71	593.71	585.25	0
2025-02-10	593.71	593.71	593.71	593.71	585.25	0
2025-02-07	593.71	593.71	593.71	593.71	585.25	0
2025-02-06	593.71	593.71	593.71	593.71	585.25	0
2025-02-05	593.71	593.71	593.71	593.71	585.25	0
2025-02-04	593.71	593.71	593.71	593.71	585.25	0
2025-02-03	595.70	601.00	593.50	593.71	585.25	18
2025-01-31	617.40	617.40	617.40	617.40	608.61	0
2025-01-30	617.40	617.40	617.40	617.40	608.61	0
2025-01-29	617.40	617.40	617.40	617.40	608.61	0
2025-01-28	617.40	617.40	617.40	617.40	608.61	0
2025-01-27	617.40	617.40	617.40	617.40	608.61	0
2025-01-24	617.40	617.40	617.40	617.40	608.61	0
2025-01-23	617.40	617.40	617.40	617.40	608.61	0
2025-01-22	616.14	618.66	616.14	617.40	607.18	6
2025-01-21	613.80	613.80	613.80	613.80	603.64	0
2025-01-20	613.80	613.80	613.80	613.80	603.64	0
2025-01-17	613.80	613.80	613.80	613.80	603.64	0
2025-01-16	613.80	613.80	613.80	613.80	603.64	0
2025-01-15	613.80	613.80	613.80	613.80	603.64	0
2025-01-14	613.80	613.80	613.80	613.80	603.64	0
2025-01-13	613.80	613.80	613.80	613.80	603.64	0
2025-01-10	613.80	613.80	613.80	613.80	603.64	0
2025-01-09	613.80	613.80	613.80	613.80	603.64	0
2025-01-08	613.80	613.80	613.80	613.80	603.64	0
2025-01-07	613.80	613.80	613.80	613.80	603.64	0
2025-01-06	621.24	621.24	613.80	613.80	603.64	2
2025-01-03	618.71	621.55	617.94	621.40	611.12	58
2025-01-02	623.70	623.70	623.70	623.70	613.38	0
2024-12-30	623.70	623.70	623.70	623.70	613.38	0
2024-12-27	624.97	626.22	622.44	623.70	613.38	22
2024-12-26	621.86	621.86	621.86	621.86	611.57	0
2024-12-23	621.86	621.86	621.86	621.86	611.57	0
2024-12-20	621.86	621.86	621.86	621.86	611.57	2
2024-12-19	627.20	627.20	614.40	620.16	609.90	134
2024-12-18	648.96	648.96	648.96	648.96	638.22	0
2024-12-17	648.96	648.96	648.96	648.96	638.22	0
2024-12-16	648.96	648.96	648.96	648.96	638.22	0
2024-12-13	648.70	648.96	648.70	648.96	638.22	52
2024-12-12	648.70	648.70	648.70	648.70	637.96	0
2024-12-11	648.70	648.70	648.70	648.70	637.96	1
2024-12-10	655.20	655.20	655.20	655.20	644.36	0
2024-12-09	655.20	655.20	655.20	655.20	644.36	3
2024-12-06	652.08	652.08	652.08	652.08	641.29	0
2024-12-05	652.08	652.08	652.08	652.08	641.29	0
2024-12-04	652.08	652.08	652.08	652.08	641.29	8
2024-12-03	660.00	660.00	660.00	660.00	649.08	0
2024-12-02	660.00	660.00	660.00	660.00	649.08	1
2024-11-29	646.38	646.38	646.38	646.38	635.68	0
2024-11-28	646.38	646.38	646.38	646.38	635.68	0
2024-11-27	646.38	646.38	646.38	646.38	635.68	1
2024-11-26	632.52	632.52	632.52	632.52	622.05	24
2024-11-25	634.26	634.26	634.26	634.26	623.76	1

← NewerPage 8 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.