LSE - Delayed Quote USD

Pentair plc (0Y5X.L)

Compare
75.69
-2.87
(-3.65%)
At close: 6:52:57 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202576.2580.6074.8076.1876.18545
Apr 4, 202579.0079.8776.9478.5678.561,354
Apr 3, 202584.6284.6281.8482.7582.751,153
Apr 2, 202587.0688.6787.0688.6788.67702
Apr 1, 202587.3687.8886.4187.8687.863,418
Mar 31, 202586.0786.8684.9586.8686.861,069
Mar 28, 202588.9889.4186.8287.0087.001,962
Mar 27, 202590.1190.1188.7288.7288.72529
Mar 26, 202591.1391.5389.8689.8689.861,083
Mar 25, 202591.2192.3190.6691.3891.38286
Mar 24, 202589.5389.6988.7688.7688.76929
Mar 21, 202587.8987.8986.6187.4787.471,008
Mar 20, 202588.2689.0588.2688.5488.541,333
Mar 19, 202587.6188.7587.6188.7588.75556
Mar 18, 202586.6787.1386.3686.9486.943,247
Mar 17, 202586.3587.4686.0087.3987.391,057
Mar 14, 202585.2685.8184.7385.6185.612,836
Mar 13, 202585.3686.1583.9984.5484.541,183
Mar 12, 202586.7887.5185.5186.0886.081,995
Mar 11, 202585.0486.2384.3886.2386.231,752
Mar 10, 202586.6186.7985.1385.6385.631,398
Mar 7, 202589.5389.5387.1087.1087.102,448
Mar 6, 202590.2190.7689.6490.1390.132,121
Mar 5, 202589.1991.5689.1990.7090.701,245
Mar 4, 202589.6190.9287.9990.5890.582,241
Mar 3, 202594.9794.9793.0693.0693.06941
Feb 28, 202592.5494.6792.5092.8492.841,005
Feb 27, 202593.2293.9593.0593.6993.69795
Feb 26, 202594.0195.0893.7894.5494.541,887
Feb 25, 202591.6393.8591.6392.7992.791,557
Feb 24, 202593.2793.3991.7692.7692.76900
Feb 21, 202596.0096.0093.3893.3893.38674
Feb 20, 202595.9296.3394.4394.9094.901,277
Feb 19, 202596.4096.9695.3595.4495.44635
Feb 18, 202596.6097.0994.8596.3296.321,332
Feb 14, 202597.4897.6896.9397.3597.35322
Feb 13, 202598.4798.7896.9496.9496.94108
Feb 12, 202597.6197.7496.4997.6597.651,071
Feb 11, 202598.1798.8697.9498.3198.31841
Feb 10, 2025100.00100.0097.8598.2598.25676
Feb 7, 202598.9699.0097.4497.4497.443,005
Feb 6, 2025100.00100.0098.6198.6598.651,791
Feb 5, 202599.28100.6498.25100.11100.11756
Feb 4, 2025100.29104.8999.1999.2699.261,272
Feb 3, 2025101.23103.68100.56102.64102.641,496
Jan 31, 2025103.04104.72102.37104.18104.18668
Jan 30, 2025102.39103.75102.38103.43103.431,187
Jan 29, 2025102.99102.99101.72102.10102.10858
Jan 28, 2025102.58102.58101.41101.49101.49947
Jan 27, 2025102.40103.13101.48102.97102.972,768
Jan 24, 2025 0.25 Dividend
Jan 24, 2025104.31104.74103.36103.36103.361,115
Jan 23, 2025104.00104.86103.89104.62104.371,173
Jan 22, 2025102.95105.66102.95104.48104.23535
Jan 21, 2025104.06105.15103.51104.78104.531,486
Jan 17, 2025103.28103.62102.66103.49103.24852
Jan 16, 2025101.64102.50101.17102.43102.18590
Jan 15, 2025103.20103.20101.46101.74101.50627
Jan 14, 202599.43100.8399.43100.32100.08438
Jan 13, 202597.7298.1596.4198.1597.9234
Jan 10, 202598.1598.6096.9696.9696.73647
Jan 8, 202598.2899.2797.8998.9998.75789
Jan 7, 202599.76100.1698.1898.9398.69726
Jan 6, 2025100.40101.1699.5299.5299.281,645
Jan 3, 2025100.62101.0199.92100.74100.491,542
Jan 2, 2025101.65102.06100.74100.85100.613,310
Dec 31, 2024101.18101.18100.74100.74100.504
Dec 30, 2024100.50100.9499.07100.31100.0797
Dec 27, 2024101.58102.57101.30101.30101.06297
Dec 24, 2024101.86102.45100.30102.43102.1918
Dec 23, 2024101.58101.58100.88101.35101.1140
Dec 20, 2024100.00101.42100.00100.88100.6417
Dec 19, 2024101.96102.50100.92100.92100.6837,739
Dec 18, 2024105.44105.67104.26105.27105.02973
Dec 17, 2024106.99107.90105.34105.86105.611,423
Dec 16, 2024106.94108.00106.80107.86107.61910
Dec 13, 2024108.59108.59106.65106.88106.62294
Dec 12, 2024109.00109.87107.96108.10107.85428
Dec 11, 2024108.74109.59108.25109.39109.132,113
Dec 10, 2024108.50108.86107.21108.14107.88988
Dec 9, 2024108.47109.06107.39107.60107.3446
Dec 6, 2024108.27108.96108.04108.06107.80610
Dec 5, 2024108.86109.23108.07108.33108.07615
Dec 4, 2024108.79108.79108.01108.25107.99797
Dec 3, 2024109.32110.64108.30108.95108.691,127
Dec 2, 2024109.38109.92107.78108.83108.57501
Nov 29, 2024109.40110.01108.81108.99108.731,471
Nov 27, 2024109.49110.67108.97109.11108.85652
Nov 26, 2024108.38108.94107.07108.84108.5812,518
Nov 25, 2024107.76109.29107.62108.60108.341,317
Nov 22, 2024106.22107.02106.11106.70106.451,040
Nov 21, 2024104.68106.44103.94106.26106.011,062
Nov 20, 2024104.97105.32103.86104.00103.75688
Nov 19, 2024104.37105.11103.82104.93104.68770
Nov 18, 2024105.71106.09105.29105.29105.041,095
Nov 15, 2024104.50106.37104.50106.20105.952,387
Nov 14, 2024105.81106.74105.32105.91105.66712
Nov 13, 2024104.50107.71104.32106.55106.302,357
Nov 12, 2024104.82105.43104.16104.35104.101,718
Nov 11, 2024105.68106.22104.90105.42105.17752
Nov 8, 2024102.94104.36102.61104.36104.11681
Nov 7, 2024103.23103.58102.51102.55102.301,147
Nov 6, 2024107.09107.12101.19102.49102.245,414
Nov 5, 202499.83101.3499.53101.34101.10533
Nov 4, 202499.75101.1899.0199.6599.411,567
Nov 1, 202499.93100.0098.7098.7098.46371
Oct 31, 202498.8899.8198.7799.8199.581,317
Oct 30, 202499.1299.7398.7099.7399.491,359
Oct 29, 202498.1699.4197.5098.7998.551,303
Oct 28, 202499.69100.3398.7798.8998.651,501
Oct 25, 2024100.47100.6798.9398.9398.69481
Oct 24, 202498.5499.5197.6099.5199.28471
Oct 23, 202498.1598.5997.1297.4697.231,362
Oct 22, 202497.5099.6097.5098.1497.91150
Oct 21, 202499.0799.5098.3298.5198.2728
Oct 18, 2024 0.23 Dividend
Oct 18, 202498.8699.3398.4699.1798.93297
Oct 17, 202499.9099.9898.7499.4398.96802
Oct 16, 202499.0799.8899.0699.5999.12456
Oct 15, 202499.61100.3698.7499.3698.8986
Oct 14, 202497.6898.6297.5098.6298.1692
Oct 11, 202496.7097.7396.7097.3396.87505
Oct 10, 202496.4796.8495.7896.2895.83556
Oct 9, 202496.7997.4496.6196.9996.53413
Oct 8, 202495.9696.7095.9696.6196.15923
Oct 7, 202495.3096.1994.8195.7295.27748
Oct 4, 202496.5796.5795.1695.2194.76303
Oct 3, 202494.3695.4694.3495.3294.88271
Oct 2, 202496.6096.8295.9896.0895.63579
Oct 1, 202498.2598.7396.2597.1596.69591
Sep 30, 202496.6597.3995.9497.3796.91606
Sep 27, 202497.4798.0696.9696.9696.50139
Sep 26, 202497.8898.2297.0797.8997.43604
Sep 25, 202497.1297.3796.6896.6896.221,127
Sep 24, 202496.2096.5495.7596.1695.71250
Sep 23, 202495.3396.1595.0196.0795.6251
Sep 20, 202494.7595.2093.9494.7994.35160
Sep 19, 202495.8795.8794.3595.2094.75396
Sep 18, 202494.1895.0393.4494.4293.98778
Sep 17, 202493.0893.8893.0193.7393.29314
Sep 16, 202492.1292.1291.0291.9591.52474
Sep 13, 202491.4691.8290.6491.7491.31198
Sep 12, 202488.2090.9287.9590.8690.431,177
Sep 11, 202486.3186.3184.8085.4485.04658
Sep 10, 202486.4787.2086.4786.8786.4671
Sep 9, 202486.2186.8986.0486.8986.48827
Sep 6, 202485.1686.0984.7584.8384.43242
Sep 5, 202486.4187.0084.5084.5484.142,818
Sep 4, 202486.0886.7885.8185.8185.41100
Sep 3, 202488.0488.4486.4686.5086.09859
Aug 30, 202487.9188.4087.2087.2086.79301
Aug 29, 202486.1188.0385.9388.0387.62374
Aug 28, 202485.7086.3185.7086.1685.76508
Aug 27, 202486.1386.1385.6885.8285.42542
Aug 23, 202484.7186.6484.5685.8985.49563
Aug 22, 202484.8284.8784.6184.6184.2238
Aug 21, 202484.6384.8184.1584.4584.051
Aug 20, 202484.6884.9683.7983.7983.40305
Aug 19, 202484.9485.4684.9485.0584.6529
Aug 16, 202484.6185.4784.4984.4984.091,333
Aug 15, 202484.3484.9983.8084.6884.28363
Aug 14, 202485.0285.0283.9184.0583.66294
Aug 13, 202483.3384.1082.9884.1083.70168
Aug 12, 202484.4584.4983.0983.0982.70318
Aug 9, 202483.6084.6883.3884.6884.28264
Aug 8, 202482.4782.8482.3582.7682.37228
Aug 7, 202483.6384.4482.4982.5382.141,193
Aug 6, 202481.3683.2381.0483.2382.84206
Aug 5, 202480.8882.7479.5681.3380.951,024
Aug 2, 202484.1684.5682.5183.3782.98854
Aug 1, 202488.3188.4685.2085.2084.80892
Jul 31, 202488.7288.7387.8688.6588.23457
Jul 30, 202488.5788.9787.5887.5887.17384
Jul 29, 202488.6088.9587.3687.6387.22923
Jul 26, 202487.5088.8187.3488.7888.36817
Jul 25, 202484.2688.1384.2087.8587.44539
Jul 24, 202487.7588.4485.9585.9585.55463
Jul 23, 202485.2987.7385.2987.0486.642,108
Jul 22, 202479.3979.4879.0179.4879.11284
Jul 19, 2024 0.23 Dividend
Jul 19, 202479.2179.2978.6478.8878.51612
Jul 18, 202480.7782.1579.9079.9079.301,296
Jul 17, 202482.6383.2982.3382.6582.03929
Jul 16, 202480.6883.1680.6183.1682.53581
Jul 15, 202479.8480.9579.0880.6880.07298
Jul 12, 202478.4279.6878.2779.5078.906,038
Jul 11, 202477.7879.3177.1978.6378.04436
Jul 10, 202475.3975.6875.2575.3874.81708
Jul 9, 202475.4875.5074.8075.5074.93498
Jul 8, 202475.0075.1374.4475.1174.5424
Jul 5, 202474.5374.8073.6373.7773.21660
Jul 3, 202474.9975.3574.7374.7774.20109
Jul 2, 202474.4075.0173.9974.2673.7032
Jul 1, 202477.3077.5074.2474.7274.1557
Jun 28, 202476.5177.6976.1477.3576.76811
Jun 27, 202475.2276.3374.9475.9375.3626,029
Jun 26, 202473.6874.9373.5874.4873.911,019
Jun 25, 202476.1776.8874.5875.0674.491,680
Jun 24, 202479.5180.5879.4780.5879.9737
Jun 21, 202478.7379.9178.2178.9678.36171
Jun 20, 202479.4180.2379.0679.6879.081,020
Jun 18, 202478.1879.0078.1878.9678.362,312
Jun 17, 202477.1477.6576.7977.6577.06718
Jun 14, 202476.6776.6776.0176.5876.0091
Jun 13, 202479.7979.7978.3478.7278.131,022
Jun 12, 202477.9280.6577.9280.6079.9936,257
Jun 11, 202477.6778.2077.5578.1277.53344
Jun 10, 202477.3978.2076.4878.1477.55276
Jun 7, 202477.6778.0377.2977.8777.28996
Jun 6, 202480.3180.8078.1278.1977.601,256
Jun 5, 202479.4479.9378.7979.9379.33170
Jun 4, 202479.6779.9478.8878.8878.28433
Jun 3, 202481.8581.8579.3379.5178.911,120
May 31, 202479.6780.5479.5779.5978.99686
May 30, 202478.6079.3478.4379.1478.5510,362
May 29, 202478.0278.7178.0278.3477.75214
May 28, 202482.6182.7579.4279.6779.07560
May 24, 202482.9583.0982.3683.0782.44270
May 23, 202484.3484.3482.5382.7582.121,197
May 22, 202484.1684.7383.8583.8583.22188
May 21, 202484.7484.7484.4184.4383.79394
May 20, 202483.0884.8983.0884.8884.23302
May 17, 202483.7184.0583.3583.4882.85178
May 16, 202484.7485.0583.9183.9483.31174
May 15, 202484.0385.6883.7585.3684.72345
May 14, 202483.0283.0282.5982.6982.06434
May 13, 202483.6783.7682.5382.5381.91282
May 10, 202484.0084.3283.3683.3682.73157
May 9, 202482.7683.6382.7683.6383.00105
May 8, 202482.7483.4082.7283.1982.561,865
May 7, 202482.5083.0181.8183.0182.38878
May 3, 202480.1380.4579.5979.9079.30333
May 2, 202479.4380.5078.0578.4777.88904
May 1, 202479.1479.4278.3078.9578.35501
Apr 30, 202480.5281.2779.8679.8979.29634
Apr 29, 202480.2180.6679.8980.6680.0518,345
Apr 26, 202479.7280.5879.3980.3479.73927
Apr 25, 202478.1578.5677.0678.3777.77681
Apr 24, 202479.4679.4677.9279.0678.461,320
Apr 23, 202480.7780.9978.2978.2977.69822
Apr 22, 202478.5380.0578.5380.0579.4417,965
Apr 19, 202478.5779.0178.2878.5077.91691
Apr 18, 2024 0.23 Dividend
Apr 18, 202479.5179.8178.5678.5677.97409
Apr 17, 202480.6380.6978.8878.8878.051,025
Apr 16, 202480.2880.2878.9280.2179.37363
Apr 15, 202482.9683.0081.1481.1480.301,609
Apr 12, 202480.9281.4280.6980.8279.97779
Apr 11, 202482.6282.7581.1982.1381.27280
Apr 10, 202481.5082.8080.9182.6581.791,234
Apr 9, 202483.7283.9382.4883.3482.471,157
Apr 8, 202484.1084.5683.4383.9083.0253