Pentair plc - 0Y5X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.28	102.09	102.09	103.62	98.83	3,626
February 19, 2026	101.73	100.52	100.52	102.45	100.08	2,343
February 18, 2026	99.73	101.67	101.67	102.01	98.72	554
February 17, 2026	100.68	100.17	100.17	102.96	99.29	4,904
February 13, 2026	99.95	101.74	101.74	102.5	99.42	1,620
February 12, 2026	99	100.34	100.34	102.98	99	1,197
February 11, 2026	100.2	99.27	99.27	101.15	98.43	1,403
February 10, 2026	97.52	98.47	98.47	99.19	96.89	1,529
February 09, 2026	95.52	98.43	98.43	98.79	95.52	1,530
February 06, 2026	96.17	96.87	96.87	97.87	94.51	2,250
February 05, 2026	97.67	95.7	95.47	97.77	93.97	4,582
February 04, 2026	96.26	97.76	97.76	98.24	92.99	17,384
February 03, 2026	103	95.3	95.3	105.88	95.08	3,562
February 02, 2026	105.71	106.09	106.09	109	104.5	2,777
January 30, 2026	104	105.81	105.81	106.65	104	700
January 29, 2026	104.01	105.08	105.08	108.44	104.01	396
January 28, 2026	108.51	105.57	105.57	108.51	104.26	1,346
January 27, 2026	107.99	107.75	107.75	108.54	107.11	4,135
January 26, 2026	106.89	108.26	108.22	109.02	106.89	25
January 23, 2026	105.69	106.93	106.93	108.27	105.69	970
January 22, 2026	108.07	108.88	108.88	108.88	107.19	1,255
January 21, 2026	104.56	106.18	105.91	106.5	104.33	1,319
January 20, 2026	105.79	105.35	105.08	106.2	104.94	6,451
January 16, 2026	109.32	107.42	107.42	109.32	106.43	781
January 15, 2026	104.74	106.66	106.66	107.15	104.74	1,073
January 14, 2026	103.4	103.68	103.68	103.74	103.03	571
January 13, 2026	103.63	102.93	102.93	104.44	102.93	6,128
January 12, 2026	102.71	103.04	103.04	103.98	102	5,273
January 09, 2026	104.02	102.33	102.33	104.02	100.93	939
January 08, 2026	99.73	102.57	102.57	102.57	99.73	1,776
January 07, 2026	102.83	100.45	100.45	102.83	99.55	1,085
January 06, 2026	103.2	102.32	102.32	103.2	101.09	1,286
January 05, 2026	106.64	103.34	103.34	106.64	101.23	1,164
January 02, 2026	104.5	103.92	103.92	105.4	103.82	1,654
December 31, 2025	106.39	104.96	104.96	106.39	104.96	43
December 30, 2025	106.38	105.79	105.79	106.38	105.55	1,227
December 29, 2025	105.46	105.6	105.6	105.99	105.46	93
December 24, 2025	106	105.69	105.69	106	105.5	18
December 23, 2025	105.23	104.91	104.91	105.23	104.91	394
December 22, 2025	104.3	104.79	104.79	104.79	104.29	715
December 19, 2025	103.03	102.7	102.7	103.38	102.7	2,364
December 18, 2025	106.04	103.09	103.09	106.04	103.09	110
December 17, 2025	103.9	103.95	103.95	105.73	103.9	1,882
December 16, 2025	106.35	104.56	104.56	107.12	104.56	1,865
December 15, 2025	106.38	105.07	105.07	106.48	104.67	3,794
December 12, 2025	105.8	105.77	105.77	108.25	105.77	3,357
December 11, 2025	106.1	105.54	105.54	106.1	105.17	956
December 10, 2025	101.94	104.86	104.86	105	101.94	826
December 09, 2025	104.95	102.34	102.34	105.99	102.34	1,542
December 08, 2025	104.12	104.25	104.25	105.24	103.55	5,057
December 05, 2025	104.73	104.8	104.8	105.43	104.73	2,741
December 04, 2025	105.24	105.87	105.87	105.87	104.51	712
December 03, 2025	105.22	105.85	105.85	106.27	105.22	1,042
December 02, 2025	105.37	105.15	105.15	105.37	104.27	526
December 01, 2025	104.52	105.94	105.94	105.94	103.92	676
November 28, 2025	106.54	105.49	105.49	106.87	105.43	1,076
November 26, 2025	106.55	106.54	106.54	106.8	105.76	1,126
November 25, 2025	104.35	106.55	106.55	106.55	104.35	10,896
November 24, 2025	104.58	104.6	104.6	104.96	103.77	626
November 21, 2025	102.24	102.54	105.96	105.99	102.24	4,814

Pentair plc (0Y5X.L) LSE