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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	103.78	102.02	102.02	104.25	102.02	4,083
November 19, 2025	102.18	102.1	102.1	102.51	101.87	667
November 18, 2025	102.29	102.53	102.53	102.53	101.5	1,022
November 17, 2025	104.08	102.84	102.84	104.54	102.77	6,167
November 14, 2025	108.08	104.8	104.8	108.81	104.79	539
November 13, 2025	107.96	108.03	108.03	108.92	107.05	3,501
November 12, 2025	108.42	108.89	108.89	109.44	107.92	50
November 11, 2025	108.2	108.57	108.57	108.62	107.96	2,958
November 10, 2025	108.22	109.71	109.71	109.71	107.69	2,611
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

Pentair plc (0Y5X.L) LSE