UK markets closed

Pentair plc (0Y5X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
80.51+2.50 (+3.20%)
At close: 05:51PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202479.7280.5879.3980.3480.34927
25 Apr 202478.1578.5677.0678.3778.37681
24 Apr 202479.4679.4677.9279.0679.061,320
23 Apr 202480.7780.9978.2978.2978.29822
22 Apr 202478.5380.0578.5380.0580.0517,965
19 Apr 202478.5779.0178.2878.5078.50691
18 Apr 202479.5179.8178.5678.5678.56409
18 Apr 20240.23 Dividend
17 Apr 202480.6380.6978.8878.8878.651,025
16 Apr 202480.2880.2878.9280.2179.98363
15 Apr 202482.9683.0081.1481.1480.911,609
12 Apr 202480.9281.4280.6980.8280.58779
11 Apr 202482.6282.7581.1982.1381.89280
10 Apr 202481.5082.8080.9182.6582.411,234
09 Apr 202483.7283.9382.4883.3483.101,157
08 Apr 202484.1084.5683.4383.9083.6653
05 Apr 202482.8583.9082.8583.7683.52567
04 Apr 202484.4284.7784.2784.3984.142,278
03 Apr 202482.9383.7982.9383.6683.421,124
02 Apr 202484.0084.2683.0083.0282.77203
28 Mar 202485.3485.7084.9084.9084.65484
27 Mar 202483.5583.9882.9983.9883.741,193
26 Mar 202482.8083.3082.7282.7582.5057
25 Mar 202484.0684.2783.0283.1682.92244
22 Mar 202483.7284.4683.2583.6683.421,622
21 Mar 202482.8084.9982.8084.4784.222,693
20 Mar 202481.7081.9481.6981.7981.551,984
19 Mar 202481.0581.7280.6181.7281.49394
18 Mar 202481.0481.3080.5880.9780.73556
15 Mar 202480.0880.8879.9480.8080.561,238
14 Mar 202481.5182.0480.5080.5080.261,205
13 Mar 202481.7982.4881.7882.1981.95312
12 Mar 202481.1382.0681.1381.7381.49244
11 Mar 202480.9681.6480.3181.1480.902,430
08 Mar 202481.8082.2081.4281.5981.3618,677
07 Mar 202480.4081.7780.1081.7781.53878
06 Mar 202478.2580.1178.2579.5079.271,161
05 Mar 202478.5478.5477.5577.5577.32989
04 Mar 202478.1578.9678.0678.9078.67103
01 Mar 202477.8278.4377.5178.1977.96312
29 Feb 202477.6178.0277.1077.8577.62150
28 Feb 202476.5677.1276.4577.1276.90129
27 Feb 202476.3676.5776.0376.0875.85551
26 Feb 202476.6976.8176.0876.4276.20120
23 Feb 202475.7276.6875.6176.6876.46280
22 Feb 202474.9675.3874.7875.0574.832,026
21 Feb 202474.2974.7674.2374.4174.19370
20 Feb 202474.5174.8074.2774.6374.41662
19 Feb 2024------
16 Feb 202475.0675.6274.5075.3375.11344
15 Feb 202475.3375.6774.7174.9074.68137
14 Feb 202474.9975.6074.1574.7274.50160
13 Feb 202473.6174.4272.5274.4274.20377
12 Feb 202474.4975.7074.2275.5275.30602
09 Feb 202474.5174.9573.9274.4474.221,031
08 Feb 202473.9874.5873.6073.7973.58796
07 Feb 202474.1574.3873.4573.5173.30158
06 Feb 202472.6173.6372.6173.3573.13500
05 Feb 202472.7473.0172.2172.5272.301,349
02 Feb 202474.2474.6273.2073.9673.75481
01 Feb 202473.9373.9372.8472.8472.62471
31 Jan 202473.2574.1072.7073.8073.581,340
30 Jan 202470.2675.0970.2673.1572.942,808
29 Jan 202472.4672.4672.1172.2872.0757
26 Jan 202472.2272.6672.2272.6672.45952
25 Jan 202471.3871.9771.0171.5871.371,539
24 Jan 202472.7272.7271.3371.4671.25388
23 Jan 202472.7972.9071.3471.7571.542,329
22 Jan 202472.1572.3671.7172.3572.1416
19 Jan 202470.4071.2570.2671.2571.04199
18 Jan 202470.0070.5969.7569.7569.55613
18 Jan 20240.23 Dividend
17 Jan 202470.1870.3969.8070.1369.70667
16 Jan 202470.4570.4569.6870.3269.89169
15 Jan 2024------
12 Jan 202471.5172.4370.6470.7970.35101,301
11 Jan 202471.2471.7970.6970.6970.251,017
10 Jan 202469.7970.3569.1170.3569.91312
09 Jan 202469.1169.6668.7868.7868.36481
08 Jan 202468.8769.1768.8769.1768.7422
05 Jan 202468.5368.9968.5368.6668.2355
04 Jan 202468.3269.0668.3269.0668.6390
03 Jan 202469.4969.5868.4768.9368.51301
02 Jan 202471.8672.0770.8970.8970.45354
29 Dec 202373.2373.2372.5672.6372.1819
28 Dec 202372.7673.0072.5672.9772.5294
27 Dec 202372.6472.9372.6472.9372.4866
22 Dec 202371.5971.9571.5271.9571.50200
21 Dec 202371.1471.2170.8870.8870.44112
20 Dec 202371.4371.8170.9471.5871.14293
19 Dec 202370.6371.2370.4571.2370.79732
18 Dec 202371.0071.0069.6970.0169.58334
15 Dec 202372.0972.0970.6970.6970.25355
14 Dec 202368.6671.8168.6671.6671.22100,589
13 Dec 202367.5668.2966.8366.8366.42217
12 Dec 202367.5967.9267.5967.6667.24441
11 Dec 202367.6067.6067.3167.3166.8931
08 Dec 202366.9867.4666.9567.1466.7264
07 Dec 202366.4266.8566.4266.6266.21693
06 Dec 202365.5167.2465.5166.6366.2263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...