Pentair plc (LON:0Y5X)
London · Delayed Price · Currency is GBP · Price in USD 66.39
-1.04 (-1.54%)
Aug 12, 2026, 3:55 PM GMT
LON:0Y5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 74.21 | 77.72 | 74.21 | 76.02 | 75.69 | 1.79% | 2,150 |
| Jun 24, 2026 | 72.80 | 76.08 | 72.00 | 74.68 | 74.36 | 1.58% | 3,961 |
| Jun 23, 2026 | 72.63 | 74.50 | 72.35 | 73.52 | 73.20 | -0.57% | 1,013 |
| Jun 22, 2026 | 75.85 | 75.85 | 73.46 | 73.94 | 73.62 | -1.32% | 1,865 |
| Jun 18, 2026 | 73.50 | 75.83 | 72.78 | 74.93 | 74.61 | 0.40% | 867 |
| Jun 17, 2026 | 75.00 | 76.40 | 74.22 | 74.63 | 74.31 | -0.90% | 4,690 |
| Jun 16, 2026 | 74.01 | 76.24 | 73.87 | 75.31 | 74.98 | 0.48% | 1,993 |
| Jun 15, 2026 | 74.30 | 76.69 | 72.97 | 74.95 | 74.62 | 1.52% | 1,591 |
| Jun 12, 2026 | 72.00 | 74.88 | 72.00 | 73.83 | 73.51 | 2.48% | 1,442 |
| Jun 11, 2026 | 71.00 | 75.01 | 70.76 | 72.04 | 71.73 | -0.46% | 699 |
| Jun 10, 2026 | 74.50 | 75.00 | 72.16 | 72.37 | 72.06 | -2.60% | 2,178 |
| Jun 9, 2026 | 72.72 | 75.10 | 72.00 | 74.30 | 73.98 | 1.02% | 4,498 |
| Jun 8, 2026 | 73.16 | 75.00 | 72.50 | 73.55 | 73.23 | 0.37% | 1,181 |
| Jun 5, 2026 | 72.85 | 74.24 | 70.97 | 73.28 | 72.96 | 1.16% | 28,836 |
| Jun 4, 2026 | 72.00 | 73.03 | 70.50 | 72.44 | 72.13 | 1.10% | 1,447 |
| Jun 3, 2026 | 72.00 | 72.16 | 69.00 | 71.65 | 71.34 | 0.72% | 5,320 |
| Jun 2, 2026 | 72.16 | 72.16 | 70.00 | 71.14 | 70.83 | -0.55% | 2,397 |
| Jun 1, 2026 | 71.00 | 73.00 | 67.68 | 71.53 | 71.22 | -0.68% | 17,069 |