Pentair plc (0Y5X.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

78.96

+1.31

(+1.69%)

At close: 05:22PM BST

Time Period:

Jun 19, 2023 - Jun 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	78.18	79.00	78.18	78.96	78.96	2,312
Jun 17, 2024	77.14	77.65	76.79	77.65	77.65	718
Jun 14, 2024	76.67	76.67	76.01	76.58	76.58	91
Jun 13, 2024	79.79	79.79	78.34	78.72	78.72	1,022
Jun 12, 2024	77.92	80.65	77.92	80.60	80.60	36,257
Jun 11, 2024	77.67	78.20	77.55	78.12	78.12	344
Jun 10, 2024	77.39	78.20	76.48	78.14	78.14	276
Jun 07, 2024	77.67	78.03	77.29	77.87	77.87	996
Jun 06, 2024	80.31	80.80	78.12	78.19	78.19	1,256
Jun 05, 2024	79.44	79.93	78.79	79.93	79.93	170
Jun 04, 2024	79.67	79.94	78.88	78.88	78.88	433
Jun 03, 2024	81.85	81.85	79.33	79.51	79.51	1,120
May 31, 2024	79.67	80.54	79.57	79.59	79.59	686
May 30, 2024	78.60	79.34	78.43	79.14	79.14	10,362
May 29, 2024	78.02	78.71	78.02	78.34	78.34	214
May 28, 2024	82.61	82.75	79.42	79.67	79.67	560
May 24, 2024	82.95	83.09	82.36	83.07	83.07	270
May 23, 2024	84.34	84.34	82.53	82.75	82.75	1,197
May 22, 2024	84.16	84.73	83.85	83.85	83.85	188
May 21, 2024	84.74	84.74	84.41	84.43	84.43	394
May 20, 2024	83.08	84.89	83.08	84.88	84.88	302
May 17, 2024	83.71	84.05	83.35	83.48	83.48	178
May 16, 2024	84.74	85.05	83.91	83.94	83.94	174
May 15, 2024	84.03	85.68	83.75	85.36	85.36	345
May 14, 2024	83.02	83.02	82.59	82.69	82.69	434
May 13, 2024	83.67	83.76	82.53	82.53	82.53	282
May 10, 2024	84.00	84.32	83.36	83.36	83.36	157
May 09, 2024	82.76	83.63	82.76	83.63	83.63	105
May 08, 2024	82.74	83.40	82.72	83.19	83.19	1,865
May 07, 2024	82.50	83.01	81.81	83.01	83.01	878
May 03, 2024	80.13	80.45	79.59	79.90	79.90	333
May 02, 2024	79.43	80.50	78.05	78.47	78.47	904
May 01, 2024	79.14	79.42	78.30	78.95	78.95	501
Apr 30, 2024	80.52	81.27	79.86	79.89	79.89	634
Apr 29, 2024	80.21	80.66	79.89	80.66	80.66	18,345
Apr 26, 2024	79.72	80.58	79.39	80.34	80.34	927
Apr 25, 2024	78.15	78.56	77.06	78.37	78.37	681
Apr 24, 2024	79.46	79.46	77.92	79.06	79.06	1,320
Apr 23, 2024	80.77	80.99	78.29	78.29	78.29	822
Apr 22, 2024	78.53	80.05	78.53	80.05	80.05	17,965
Apr 19, 2024	78.57	79.01	78.28	78.50	78.50	691
Apr 18, 2024	79.51	79.81	78.56	78.56	78.56	409
Apr 18, 2024	0.23 Dividend
Apr 17, 2024	80.63	80.69	78.88	78.88	78.65	1,025
Apr 16, 2024	80.28	80.28	78.92	80.21	79.98	363
Apr 15, 2024	82.96	83.00	81.14	81.14	80.91	1,609
Apr 12, 2024	80.92	81.42	80.69	80.82	80.58	779
Apr 11, 2024	82.62	82.75	81.19	82.13	81.89	280
Apr 10, 2024	81.50	82.80	80.91	82.65	82.41	1,234
Apr 09, 2024	83.72	83.93	82.48	83.34	83.10	1,157
Apr 08, 2024	84.10	84.56	83.43	83.90	83.66	53
Apr 05, 2024	82.85	83.90	82.85	83.76	83.52	567
Apr 04, 2024	84.42	84.77	84.27	84.39	84.14	2,278
Apr 03, 2024	82.93	83.79	82.93	83.66	83.42	1,124
Apr 02, 2024	84.00	84.26	83.00	83.02	82.77	203
Mar 28, 2024	85.34	85.70	84.90	84.90	84.65	484
Mar 27, 2024	83.55	83.98	82.99	83.98	83.74	1,193
Mar 26, 2024	82.80	83.30	82.72	82.75	82.50	57
Mar 25, 2024	84.06	84.27	83.02	83.16	82.92	244
Mar 22, 2024	83.72	84.46	83.25	83.66	83.42	1,622
Mar 21, 2024	82.80	84.99	82.80	84.47	84.22	2,693
Mar 20, 2024	81.70	81.94	81.69	81.79	81.55	1,984
Mar 19, 2024	81.05	81.72	80.61	81.72	81.49	394
Mar 18, 2024	81.04	81.30	80.58	80.97	80.73	556
Mar 15, 2024	80.08	80.88	79.94	80.80	80.56	1,238
Mar 14, 2024	81.51	82.04	80.50	80.50	80.26	1,205
Mar 13, 2024	81.79	82.48	81.78	82.19	81.95	312
Mar 12, 2024	81.13	82.06	81.13	81.73	81.49	244
Mar 11, 2024	80.96	81.64	80.31	81.14	80.90	2,430
Mar 08, 2024	81.80	82.20	81.42	81.59	81.36	18,677
Mar 07, 2024	80.40	81.77	80.10	81.77	81.53	878
Mar 06, 2024	78.25	80.11	78.25	79.50	79.27	1,161
Mar 05, 2024	78.54	78.54	77.55	77.55	77.32	989
Mar 04, 2024	78.15	78.96	78.06	78.90	78.67	103
Mar 01, 2024	77.82	78.43	77.51	78.19	77.96	312
Feb 29, 2024	77.61	78.02	77.10	77.85	77.62	150
Feb 28, 2024	76.56	77.12	76.45	77.12	76.90	129
Feb 27, 2024	76.36	76.57	76.03	76.08	75.85	551
Feb 26, 2024	76.69	76.81	76.08	76.42	76.20	120
Feb 23, 2024	75.72	76.68	75.61	76.68	76.46	280
Feb 22, 2024	74.96	75.38	74.78	75.05	74.83	2,026
Feb 21, 2024	74.29	74.76	74.23	74.41	74.19	370
Feb 20, 2024	74.51	74.80	74.27	74.63	74.41	662
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	75.06	75.62	74.50	75.33	75.11	344
Feb 15, 2024	75.33	75.67	74.71	74.90	74.68	137
Feb 14, 2024	74.99	75.60	74.15	74.72	74.50	160
Feb 13, 2024	73.61	74.42	72.52	74.42	74.20	377
Feb 12, 2024	74.49	75.70	74.22	75.52	75.30	602
Feb 09, 2024	74.51	74.95	73.92	74.44	74.22	1,031
Feb 08, 2024	73.98	74.58	73.60	73.79	73.58	796
Feb 07, 2024	74.15	74.38	73.45	73.51	73.30	158
Feb 06, 2024	72.61	73.63	72.61	73.35	73.13	500
Feb 05, 2024	72.74	73.01	72.21	72.52	72.30	1,349
Feb 02, 2024	74.24	74.62	73.20	73.96	73.75	481
Feb 01, 2024	73.93	73.93	72.84	72.84	72.62	471
Jan 31, 2024	73.25	74.10	72.70	73.80	73.58	1,340
Jan 30, 2024	70.26	75.09	70.26	73.15	72.94	2,808
Jan 29, 2024	72.46	72.46	72.11	72.28	72.07	57
Jan 26, 2024	72.22	72.66	72.22	72.66	72.45	952
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,499.97-111.33(-0.52%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7293+0.0002(+0.03%)

CRUDE OIL81.47-0.10(-0.12%)

Bitcoin CAD88,972.30+679.90(+0.77%)

Pentair plc (0Y5X.L)

S&P/TSX
21,499.97
-111.33(-0.52%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7293
+0.0002(+0.03%)

CRUDE OIL
81.47
-0.10(-0.12%)

Bitcoin CAD
88,972.30
+679.90(+0.77%)