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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	108.92	109.34	109.34	109.35	108.92	455
September 25, 2025	108.32	107.95	107.95	108.46	107.95	1,903
September 24, 2025	109.68	108.32	108.32	109.71	108.32	398
September 23, 2025	110.57	109.66	109.66	111.09	109.66	1,078
September 22, 2025	110.08	110.26	110.26	110.47	110.06	524
September 19, 2025	111.53	110.46	110.46	112.21	110.28	1,987
September 18, 2025	111.16	111.94	111.94	112.41	110.03	1,709
September 17, 2025	111.26	111.35	111.35	111.92	111.26	433
September 16, 2025	109.64	109.84	109.84	110.59	109.64	2,208
September 15, 2025	110.78	111.35	111.35	111.59	110.76	564
September 12, 2025	112.44	111.55	111.55	112.44	111.49	263
September 11, 2025	109.31	112.06	112.06	112.45	109.17	570
September 10, 2025	109.07	109.08	109.08	110.41	109.07	523
September 09, 2025	112.5	108.78	108.78	112.5	108.07	1,791
September 08, 2025	110.62	110.22	110.22	110.98	109.78	2,614
September 05, 2025	110.93	110.25	110.25	111.63	110.12	425
September 04, 2025	106.88	109.42	109.42	109.42	106.88	730
September 03, 2025	106.28	106.57	106.57	106.67	105.87	2,211
September 02, 2025	106.54	106.04	106.04	106.73	105.52	1,116
August 29, 2025	109.13	107.96	107.96	109.84	107.84	400
August 28, 2025	108.57	108.86	108.86	109.51	108.57	1,251
August 27, 2025	108.54	109.38	109.38	109.77	108.54	139
August 26, 2025	108.2	109.03	109.03	109.03	108.07	409
August 22, 2025	105.22	108.75	108.75	108.99	105.21	2,701
August 21, 2025	105.04	104.72	104.72	105.09	103.99	17,993
August 20, 2025	106.8	105.64	105.64	106.8	105.33	411
August 19, 2025	106.12	106.71	106.71	107.18	106.12	1,831
August 18, 2025	104.42	105.51	105.51	105.93	104.42	588
August 15, 2025	106.57	105.44	105.44	106.57	105.44	98
August 14, 2025	107.48	106.65	106.65	108.41	106.48	1,771
August 13, 2025	107.4	107.64	107.64	107.92	106.92	2,637
August 12, 2025	103.86	105.7	105.7	105.7	103.22	499
August 11, 2025	102.83	103.05	103.05	103.44	102.6	391
August 08, 2025	103.05	103.66	103.66	103.96	102.54	546
August 07, 2025	103.69	102.05	102.05	103.8	102.05	2,698
August 06, 2025	103.78	102.97	102.97	104.07	102.97	5,034
August 05, 2025	102.14	103.66	103.66	103.66	102.14	2,415
August 04, 2025	101.47	101.69	101.69	102.21	100.76	1,267
August 01, 2025	100.4	100.17	100.17	101.28	99.68	1,912
July 31, 2025	101.2	102.41	102.41	102.71	101.15	894
July 30, 2025	102.13	101.94	101.94	102.61	101.94	496
July 29, 2025	102.85	102.26	102.26	102.85	101.73	609
July 28, 2025	102.33	102.95	102.95	103.01	102.33	405
July 25, 2025	103.19	103.3	103.3	103.5	102.57	1,309
July 24, 2025	103.2	102.59	102.59	103.77	102.42	129
July 23, 2025	105.3	104.03	104.03	105.59	102.34	508
July 22, 2025	99.69	99.41	99.41	101.68	97.89	2,024
July 21, 2025	106.34	106.17	106.17	106.72	105.36	463
July 18, 2025	107.11	106.43	106.43	107.11	105.86	540
July 17, 2025	104.79	106.21	105.96	106.28	104.79	799
July 16, 2025	105.2	104.23	103.98	105.2	103.31	761
July 15, 2025	109	106.92	106.92	109	106.31	1,410
July 14, 2025	108.99	106.46	106.46	108.99	105.55	4,233
July 11, 2025	106	106.92	106.92	107.11	106	488
July 10, 2025	107.04	108.11	108.11	108.11	106.54	244
July 09, 2025	106.22	106.22	106.22	106.48	105.5	912
July 08, 2025	105.31	105.76	105.76	106.1	105.12	3,187
July 07, 2025	105.28	105.8	105.8	106.78	105	1,528
July 03, 2025	106.36	106.42	106.42	106.9	106.34	1,387
July 02, 2025	104.54	105.66	105.66	105.98	104.54	760

Pentair plc (0Y5X.L) LSE