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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	105.9	106.75	106.75	107.28	104.99	1,795
November 06, 2025	108.89	106.98	106.98	108.89	106.59	2,093
November 05, 2025	106.99	107.46	107.46	107.55	106.05	2,556
November 04, 2025	104.19	106.73	106.73	106.74	104.19	1,385
November 03, 2025	106	106.65	106.65	106.88	104.87	811
October 31, 2025	106.84	106.09	106.09	107.4	106.09	3,894
October 30, 2025	107.96	108.19	108.19	108.92	107.82	1,199
October 29, 2025	109.22	109.79	109.79	109.98	108.41	959
October 28, 2025	109.09	109.31	109.31	109.47	107.85	1,641
October 27, 2025	109.82	108.85	108.85	110.73	108.85	2,471
October 24, 2025	110.14	109.82	109.82	110.62	109.49	408
October 23, 2025	110.86	110.07	110.07	111.06	108.36	858
October 22, 2025	109.37	110.58	110.33	110.58	109.33	415
October 21, 2025	105	108.73	108.48	108.73	104.61	432
October 20, 2025	109.58	109.68	109.43	110.19	109.2	2,729
October 17, 2025	107.57	108.6	108.6	109.46	107.57	1,990
October 16, 2025	108.9	108.49	108.49	111.05	108.49	1,287
October 15, 2025	111.25	109.87	109.87	111.97	109.87	2,396
October 14, 2025	107.25	110.6	110.6	110.6	107.25	4,165
October 13, 2025	108.58	108.96	108.96	109.17	108.09	2,047
October 10, 2025	110.78	108.31	108.31	110.96	108	780
October 09, 2025	111.82	109.29	109.29	111.82	109.29	2,511
October 08, 2025	110.77	111.92	111.92	112.02	110.3	590
October 07, 2025	112.39	112.87	112.87	112.87	110.71	3,728
October 06, 2025	112.09	111.86	111.86	112.84	111.84	688
October 03, 2025	112.57	113.7	113.32	113.71	112.57	1,374
October 02, 2025	111.02	112.32	112.32	112.32	110.61	833
October 01, 2025	109.4	110.2	110.2	110.34	109.4	554
September 30, 2025	108.54	110.02	110.02	110.06	108.54	231
September 29, 2025	110.61	109.29	109.29	110.61	109.28	1,129
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

Pentair plc (0Y5X.L) LSE