Pentair plc (LON:0Y5X)
London · Delayed Price · Currency is GBP · Price in USD 111.33
-0.73 (-0.65%)
At close: Sep 12, 2025
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 111.26 | 111.94 | 111.26 | 111.32 | 111.32 | 1.34% | 431 |
| Sep 16, 2025 | 109.64 | 111.45 | 109.64 | 109.84 | 109.84 | -0.85% | 2,208 |
| Sep 15, 2025 | 110.78 | 111.59 | 110.76 | 110.78 | 110.78 | -0.49% | 533 |
| Sep 12, 2025 | 112.44 | 112.44 | 111.33 | 111.33 | 111.33 | -0.65% | 263 |
| Sep 11, 2025 | 109.31 | 112.45 | 108.87 | 112.06 | 112.06 | 2.74% | 486 |
| Sep 10, 2025 | 109.07 | 110.41 | 109.07 | 109.08 | 109.08 | 0.05% | 523 |
| Sep 9, 2025 | 112.50 | 112.50 | 108.07 | 109.02 | 109.02 | -1.09% | 1,807 |
| Sep 8, 2025 | 110.62 | 110.98 | 109.78 | 110.22 | 110.22 | -0.02% | 2,234 |
| Sep 5, 2025 | 110.93 | 111.63 | 110.12 | 110.25 | 110.25 | 0.76% | 425 |
| Sep 4, 2025 | 106.88 | 109.42 | 106.66 | 109.42 | 109.42 | 2.67% | 730 |
| Sep 3, 2025 | 106.36 | 106.67 | 105.87 | 106.57 | 106.57 | 0.96% | 2,211 |
| Sep 2, 2025 | 106.54 | 106.73 | 105.43 | 105.55 | 105.55 | -2.02% | 1,115 |
| Aug 29, 2025 | 109.13 | 109.84 | 107.73 | 107.73 | 107.73 | -1.06% | 490 |
| Aug 28, 2025 | 108.57 | 109.51 | 108.57 | 108.88 | 108.88 | -0.46% | 1,207 |
| Aug 27, 2025 | 108.54 | 109.77 | 108.54 | 109.38 | 109.38 | 0.32% | 139 |
| Aug 26, 2025 | 108.20 | 109.03 | 108.07 | 109.03 | 109.03 | 0.81% | 409 |
| Aug 25, 2025 | 109.00 | 109.00 | 107.65 | 108.16 | 108.16 | -0.55% | 369 |
| Aug 22, 2025 | 105.22 | 108.99 | 105.21 | 108.75 | 108.75 | 3.85% | 2,701 |
| Aug 21, 2025 | 105.04 | 105.09 | 103.99 | 104.72 | 104.72 | -0.58% | 17,993 |
| Aug 20, 2025 | 106.80 | 106.80 | 105.33 | 105.33 | 105.33 | -1.29% | 415 |
| Aug 19, 2025 | 106.12 | 107.18 | 106.12 | 106.71 | 106.71 | 1.14% | 1,831 |
| Aug 18, 2025 | 104.42 | 105.93 | 104.42 | 105.51 | 105.51 | 0.07% | 588 |
| Aug 15, 2025 | 106.57 | 106.57 | 105.44 | 105.44 | 105.44 | -0.67% | 98 |
| Aug 14, 2025 | 107.48 | 108.41 | 106.15 | 106.15 | 106.15 | -1.51% | 1,771 |
| Aug 13, 2025 | 107.40 | 107.92 | 106.92 | 107.78 | 107.78 | 1.97% | 2,637 |
| Aug 12, 2025 | 103.86 | 105.70 | 103.22 | 105.70 | 105.70 | 3.02% | 499 |
| Aug 11, 2025 | 102.83 | 103.44 | 102.60 | 102.60 | 102.60 | -1.02% | 339 |
| Aug 8, 2025 | 103.05 | 103.96 | 102.54 | 103.66 | 103.66 | 1.58% | 546 |
| Aug 7, 2025 | 103.69 | 103.80 | 102.05 | 102.05 | 102.05 | -0.71% | 2,698 |
| Aug 6, 2025 | 103.78 | 104.07 | 102.78 | 102.78 | 102.78 | -1.01% | 5,034 |
| Aug 5, 2025 | 102.14 | 103.98 | 102.14 | 103.83 | 103.83 | 1.69% | 2,415 |
| Aug 4, 2025 | 101.47 | 102.21 | 100.76 | 102.11 | 102.11 | 1.79% | 1,267 |
| Aug 1, 2025 | 100.40 | 101.28 | 99.68 | 100.31 | 100.31 | -1.99% | 1,912 |
| Jul 31, 2025 | 101.20 | 102.71 | 101.15 | 102.35 | 102.35 | 0.41% | 894 |
| Jul 30, 2025 | 102.13 | 102.61 | 101.94 | 101.94 | 101.94 | -0.36% | 496 |
| Jul 29, 2025 | 102.85 | 102.85 | 101.73 | 102.31 | 102.31 | -0.63% | 148 |
| Jul 28, 2025 | 102.33 | 103.01 | 102.33 | 102.95 | 102.95 | -0.44% | 360 |
| Jul 25, 2025 | 103.19 | 103.50 | 102.57 | 103.41 | 103.41 | 0.69% | 1,309 |
| Jul 24, 2025 | 103.20 | 103.77 | 102.42 | 102.70 | 102.70 | -0.26% | 129 |
| Jul 23, 2025 | 105.30 | 105.59 | 102.34 | 102.96 | 102.96 | 1.38% | 508 |
| Jul 22, 2025 | 99.69 | 101.68 | 97.89 | 101.56 | 101.56 | -4.34% | 2,023 |
| Jul 21, 2025 | 106.34 | 106.72 | 105.36 | 106.17 | 106.17 | 0.29% | 463 |
| Jul 18, 2025 | 107.11 | 107.11 | 105.86 | 105.86 | 105.86 | -0.32% | 540 |
| Jul 17, 2025 | 104.79 | 106.28 | 104.79 | 106.21 | 105.96 | 1.90% | 799 |
| Jul 16, 2025 | 105.20 | 105.20 | 103.31 | 104.23 | 103.98 | -1.06% | 721 |
| Jul 15, 2025 | 109.00 | 109.00 | 105.34 | 105.34 | 105.09 | -1.05% | 1,362 |
| Jul 14, 2025 | 108.99 | 108.99 | 105.55 | 106.46 | 106.21 | -0.46% | 4,233 |
| Jul 11, 2025 | 106.00 | 107.11 | 106.00 | 106.95 | 106.70 | -1.07% | 488 |
| Jul 10, 2025 | 107.04 | 108.11 | 106.54 | 108.11 | 107.86 | 2.02% | 244 |
| Jul 9, 2025 | 106.22 | 106.48 | 105.50 | 105.97 | 105.72 | 0.20% | 912 |