Pentair plc (LON:0Y5X)
London · Delayed Price · Currency is GBP · Price in USD 59.83
-0.22 (-0.37%)
Sep 4, 2026, 5:15 PM GMT
LON:0Y5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 60.72 | 61.16 | 59.00 | 59.83 | 59.83 | -0.37% | 5,941 |
| Sep 3, 2026 | 59.25 | 61.50 | 59.21 | 60.05 | 60.05 | -1.17% | 1,610 |
| Sep 2, 2026 | 61.05 | 61.80 | 59.51 | 60.76 | 60.76 | -1.75% | 2,134 |
| Sep 1, 2026 | 60.11 | 62.56 | 59.24 | 61.84 | 61.84 | 1.33% | 2,194 |
| Aug 31, 2026 | 62.11 | 62.99 | 60.23 | 61.03 | 61.03 | -0.38% | 1,857 |
| Aug 28, 2026 | 62.95 | 63.25 | 60.71 | 61.26 | 61.26 | -1.80% | 1,789 |
| Aug 27, 2026 | 63.60 | 63.60 | 61.21 | 62.38 | 62.38 | -1.33% | 1,367 |
| Aug 26, 2026 | 63.25 | 64.00 | 61.95 | 63.22 | 63.22 | 0.94% | 1,278 |
| Aug 25, 2026 | 63.30 | 64.28 | 62.26 | 62.63 | 62.63 | -1.45% | 1,311 |
| Aug 24, 2026 | 65.70 | 65.81 | 63.16 | 63.55 | 63.55 | -1.61% | 1,684 |
| Aug 21, 2026 | 64.60 | 66.02 | 63.45 | 64.59 | 64.59 | 0.72% | 1,306 |
| Aug 20, 2026 | 65.80 | 65.80 | 63.76 | 64.13 | 64.13 | -2.54% | 2,409 |
| Aug 19, 2026 | 63.92 | 65.93 | 63.55 | 65.80 | 65.80 | 2.56% | 1,852 |
| Aug 18, 2026 | 64.00 | 65.49 | 63.00 | 64.16 | 64.16 | -0.57% | 2,639 |
| Aug 17, 2026 | 67.65 | 67.65 | 64.00 | 64.53 | 64.53 | -1.87% | 1,974 |
| Aug 14, 2026 | 67.50 | 70.00 | 65.09 | 65.76 | 65.76 | -0.33% | 1,587 |
| Aug 13, 2026 | 65.77 | 67.28 | 64.65 | 65.98 | 65.98 | -0.62% | 1,140 |
| Aug 12, 2026 | 67.90 | 67.90 | 65.95 | 66.39 | 66.39 | -1.54% | 4,550 |
| Aug 11, 2026 | 66.29 | 68.16 | 66.28 | 67.43 | 67.43 | 0.33% | 1,373 |
| Aug 10, 2026 | 70.45 | 70.45 | 66.85 | 67.21 | 67.21 | -4.01% | 2,294 |
| Aug 7, 2026 | 70.70 | 71.50 | 68.39 | 70.02 | 70.02 | -0.01% | 6,450 |
| Aug 6, 2026 | 66.25 | 70.70 | 66.25 | 70.03 | 70.03 | 1.40% | 1,606 |
| Aug 5, 2026 | 66.44 | 70.00 | 66.44 | 69.06 | 69.06 | 1.01% | 1,829 |
| Aug 4, 2026 | 67.49 | 68.55 | 66.00 | 68.37 | 68.37 | 1.64% | 1,997 |
| Aug 3, 2026 | 66.27 | 67.48 | 64.64 | 67.27 | 67.27 | 3.00% | 5,388 |
| Jul 31, 2026 | 66.50 | 67.96 | 64.81 | 65.31 | 65.31 | 0.08% | 1,228 |
| Jul 30, 2026 | 65.00 | 66.92 | 63.93 | 65.26 | 65.26 | -1.57% | 1,878 |
| Jul 29, 2026 | 67.19 | 68.00 | 65.42 | 66.30 | 66.30 | 1.44% | 1,502 |
| Jul 28, 2026 | 63.18 | 66.52 | 57.85 | 65.36 | 65.36 | 2.91% | 3,465 |
| Jul 27, 2026 | 64.49 | 65.06 | 62.95 | 63.51 | 63.51 | 0.24% | 1,858 |
| Jul 24, 2026 | 61.99 | 63.95 | 60.73 | 63.36 | 63.36 | 2.70% | 2,320 |
| Jul 23, 2026 | 63.14 | 63.99 | 61.38 | 61.96 | 61.69 | -1.27% | 7,586 |
| Jul 22, 2026 | 61.34 | 63.00 | 60.24 | 62.76 | 62.49 | 1.87% | 3,038 |
| Jul 21, 2026 | 61.70 | 64.14 | 60.23 | 61.61 | 61.34 | -1.16% | 1,726 |
| Jul 20, 2026 | 63.39 | 64.08 | 61.62 | 62.33 | 62.06 | -1.59% | 2,300 |
| Jul 17, 2026 | 65.45 | 66.47 | 63.13 | 63.34 | 63.07 | -3.93% | 1,560 |
| Jul 16, 2026 | 65.00 | 66.26 | 62.25 | 65.93 | 65.64 | 2.09% | 3,205 |
| Jul 15, 2026 | 65.76 | 66.87 | 55.88 | 64.58 | 64.30 | -14.82% | 11,183 |
| Jul 14, 2026 | 78.16 | 78.16 | 75.63 | 75.82 | 75.49 | -0.56% | 1,768 |
| Jul 13, 2026 | 74.98 | 78.16 | 74.98 | 76.25 | 75.92 | -0.72% | 925 |
| Jul 10, 2026 | 74.14 | 78.20 | 74.14 | 76.80 | 76.47 | 2.51% | 2,202 |
| Jul 9, 2026 | 71.32 | 75.00 | 71.32 | 74.92 | 74.60 | 2.06% | 2,698 |
| Jul 8, 2026 | 75.18 | 75.89 | 72.48 | 73.41 | 73.09 | -1.25% | 1,960 |
| Jul 7, 2026 | 75.53 | 77.05 | 74.17 | 74.34 | 74.02 | -1.54% | 2,075 |
| Jul 6, 2026 | 76.85 | 78.16 | 74.52 | 75.50 | 75.17 | -1.42% | 2,626 |
| Jul 2, 2026 | 77.90 | 78.08 | 75.43 | 76.59 | 76.26 | -1.14% | 3,038 |
| Jul 1, 2026 | 76.32 | 78.25 | 75.64 | 77.47 | 77.13 | 1.18% | 1,170 |
| Jun 30, 2026 | 75.92 | 77.83 | 75.40 | 76.57 | 76.24 | -0.09% | 7,279 |
| Jun 29, 2026 | 77.94 | 78.16 | 75.49 | 76.64 | 76.31 | 0.05% | 4,414 |
| Jun 26, 2026 | 75.52 | 77.28 | 75.52 | 76.60 | 76.27 | 0.76% | 1,386 |