New Zealand markets open in 2 hours 25 minutes

Pentair plc (0Y5X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
73.77-1.58 (-2.10%)
At close: 05:10PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202474.5374.8073.6373.7773.77660
04 Jul 2024------
03 Jul 202474.9975.3574.7374.7774.77109
02 Jul 202474.4075.0173.9974.2674.2632
01 Jul 202477.3077.5074.2474.7274.7257
28 Jun 202476.5177.6976.1477.3577.35811
27 Jun 202475.2276.3374.9475.9375.9326,029
26 Jun 202473.6874.9373.5874.4874.481,019
25 Jun 202476.1776.8874.5875.0675.061,680
24 Jun 202479.5180.5879.4780.5880.5837
21 Jun 202478.7379.9178.2178.9678.96171
20 Jun 202479.4180.2379.0679.6879.681,020
19 Jun 2024------
18 Jun 202478.1879.0078.1878.9678.962,312
17 Jun 202477.1477.6576.7977.6577.65718
14 Jun 202476.6776.6776.0176.5876.5891
13 Jun 202479.7979.7978.3478.7278.721,022
12 Jun 202477.9280.6577.9280.6080.6036,257
11 Jun 202477.6778.2077.5578.1278.12344
10 Jun 202477.3978.2076.4878.1478.14276
07 Jun 202477.6778.0377.2977.8777.87996
06 Jun 202480.3180.8078.1278.1978.191,256
05 Jun 202479.4479.9378.7979.9379.93170
04 Jun 202479.6779.9478.8878.8878.88433
03 Jun 202481.8581.8579.3379.5179.511,120
31 May 202479.6780.5479.5779.5979.59686
30 May 202478.6079.3478.4379.1479.1410,362
29 May 202478.0278.7178.0278.3478.34214
28 May 202482.6182.7579.4279.6779.67560
24 May 202482.9583.0982.3683.0783.07270
23 May 202484.3484.3482.5382.7582.751,197
22 May 202484.1684.7383.8583.8583.85188
21 May 202484.7484.7484.4184.4384.43394
20 May 202483.0884.8983.0884.8884.88302
17 May 202483.7184.0583.3583.4883.48178
16 May 202484.7485.0583.9183.9483.94174
15 May 202484.0385.6883.7585.3685.36345
14 May 202483.0283.0282.5982.6982.69434
13 May 202483.6783.7682.5382.5382.53282
10 May 202484.0084.3283.3683.3683.36157
09 May 202482.7683.6382.7683.6383.63105
08 May 202482.7483.4082.7283.1983.191,865
07 May 202482.5083.0181.8183.0183.01878
03 May 202480.1380.4579.5979.9079.90333
02 May 202479.4380.5078.0578.4778.47904
01 May 202479.1479.4278.3078.9578.95501
30 Apr 202480.5281.2779.8679.8979.89634
29 Apr 202480.2180.6679.8980.6680.6618,345
26 Apr 202479.7280.5879.3980.3480.34927
25 Apr 202478.1578.5677.0678.3778.37681
24 Apr 202479.4679.4677.9279.0679.061,320
23 Apr 202480.7780.9978.2978.2978.29822
22 Apr 202478.5380.0578.5380.0580.0517,965
19 Apr 202478.5779.0178.2878.5078.50691
18 Apr 202479.5179.8178.5678.5678.56409
18 Apr 20240.23 Dividend
17 Apr 202480.6380.6978.8878.8878.651,025
16 Apr 202480.2880.2878.9280.2179.98363
15 Apr 202482.9683.0081.1481.1480.911,609
12 Apr 202480.9281.4280.6980.8280.58779
11 Apr 202482.6282.7581.1982.1381.89280
10 Apr 202481.5082.8080.9182.6582.411,234
09 Apr 202483.7283.9382.4883.3483.101,157
08 Apr 202484.1084.5683.4383.9083.6653
05 Apr 202482.8583.9082.8583.7683.52567
04 Apr 202484.4284.7784.2784.3984.142,278
03 Apr 202482.9383.7982.9383.6683.421,124
02 Apr 202484.0084.2683.0083.0282.77203
28 Mar 202485.3485.7084.9084.9084.65484
27 Mar 202483.5583.9882.9983.9883.741,193
26 Mar 202482.8083.3082.7282.7582.5057
25 Mar 202484.0684.2783.0283.1682.92244
22 Mar 202483.7284.4683.2583.6683.421,622
21 Mar 202482.8084.9982.8084.4784.222,693
20 Mar 202481.7081.9481.6981.7981.551,984
19 Mar 202481.0581.7280.6181.7281.49394
18 Mar 202481.0481.3080.5880.9780.73556
15 Mar 202480.0880.8879.9480.8080.561,238
14 Mar 202481.5182.0480.5080.5080.261,205
13 Mar 202481.7982.4881.7882.1981.95312
12 Mar 202481.1382.0681.1381.7381.49244
11 Mar 202480.9681.6480.3181.1480.902,430
08 Mar 202481.8082.2081.4281.5981.3618,677
07 Mar 202480.4081.7780.1081.7781.53878
06 Mar 202478.2580.1178.2579.5079.271,161
05 Mar 202478.5478.5477.5577.5577.32989
04 Mar 202478.1578.9678.0678.9078.67103
01 Mar 202477.8278.4377.5178.1977.96312
29 Feb 202477.6178.0277.1077.8577.62150
28 Feb 202476.5677.1276.4577.1276.90129
27 Feb 202476.3676.5776.0376.0875.85551
26 Feb 202476.6976.8176.0876.4276.20120
23 Feb 202475.7276.6875.6176.6876.46280
22 Feb 202474.9675.3874.7875.0574.832,026
21 Feb 202474.2974.7674.2374.4174.19370
20 Feb 202474.5174.8074.2774.6374.41662
19 Feb 2024------
16 Feb 202475.0675.6274.5075.3375.11344
15 Feb 202475.3375.6774.7174.9074.68137
14 Feb 202474.9975.6074.1574.7274.50160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...