STERIS plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	153.50	153.95	149.14	149.14	140.17	608,200
2020-05-11	147.00	153.59	147.00	152.78	143.59	603,100
2020-05-08	146.50	148.78	145.24	148.25	139.33	644,600
2020-05-07	143.39	145.42	142.68	143.86	135.21	664,800
2020-05-06	142.42	142.68	139.51	140.99	132.51	582,600
2020-05-05	140.72	143.72	140.53	141.66	133.14	964,200
2020-05-04	141.39	141.43	138.66	139.54	131.15	400,100
2020-05-01	141.23	143.04	139.70	141.40	132.90	639,500
2020-04-30	145.86	146.24	141.23	142.50	133.93	780,100
2020-04-29	147.25	149.21	145.61	146.86	138.03	519,300
2020-04-28	150.60	151.75	146.14	146.21	137.42	523,700
2020-04-27	149.36	150.82	148.00	149.67	140.67	408,200
2020-04-24	150.50	151.12	145.53	147.82	138.93	766,900
2020-04-23	150.42	153.07	149.04	149.45	140.46	593,600
2020-04-22	149.95	152.28	147.57	150.88	141.81	393,900
2020-04-21	155.02	155.39	146.41	147.78	138.89	718,800
2020-04-20	153.90	160.16	153.44	157.45	147.98	889,200
2020-04-17	152.96	155.46	149.49	154.97	145.65	717,300
2020-04-16	155.57	156.23	149.46	150.33	141.29	888,400
2020-04-15	154.17	156.04	151.97	154.75	145.44	589,300
2020-04-14	152.27	158.53	151.25	157.16	147.71	930,300
2020-04-13	152.54	153.41	145.26	149.51	140.52	737,400
2020-04-09	149.15	153.73	147.86	152.69	143.51	669,500
2020-04-08	149.64	150.60	146.22	149.25	140.27	826,600
2020-04-07	149.99	154.37	147.76	148.76	139.81	1,080,600
2020-04-06	143.96	149.51	142.21	148.65	139.71	978,800
2020-04-03	138.47	140.94	137.57	138.72	130.38	908,300
2020-04-02	137.35	141.43	136.01	139.55	131.16	732,400
2020-04-01	135.21	140.03	133.79	137.70	129.42	1,044,200
2020-03-31	139.58	142.36	137.70	139.97	131.55	1,276,100
2020-03-30	131.21	140.40	131.14	139.99	131.57	898,700
2020-03-27	125.61	133.53	123.80	129.74	121.94	1,027,700
2020-03-26	119.14	130.27	119.00	129.61	121.82	1,020,800
2020-03-25	117.30	123.37	115.31	117.82	110.73	787,300
2020-03-24	112.78	118.99	110.82	118.11	111.01	783,000
2020-03-23	115.43	117.75	105.69	107.76	101.28	920,000
2020-03-20	121.41	122.87	115.33	115.70	108.74	833,000
2020-03-19	121.86	125.44	116.91	121.22	113.93	811,700
2020-03-18	121.27	130.88	111.74	122.78	115.40	925,400
2020-03-17	123.32	133.88	118.04	130.63	122.77	922,200
2020-03-16	124.54	129.03	120.05	120.50	113.25	894,500
2020-03-13	136.59	137.47	127.27	136.29	128.09	900,300
2020-03-12	138.18	138.67	130.71	131.06	123.18	870,900
2020-03-11	147.67	148.79	143.26	145.25	136.51	704,700
2020-03-10	148.49	151.09	145.15	151.09	142.00	918,600
2020-03-09	150.08	151.03	144.87	145.50	136.75	1,061,100
2020-03-06	154.51	157.42	152.26	157.03	147.59	788,800
2020-03-05	161.54	162.84	155.99	158.14	148.63	931,700
2020-03-04	163.52	165.82	159.84	164.45	154.56	851,300
2020-03-03	163.48	165.88	158.17	161.03	151.35	897,900
2020-03-02	159.05	163.40	156.09	163.40	153.57	1,089,700
2020-02-28	160.08	162.86	155.16	158.62	149.08	1,618,500
2020-02-27	163.79	168.55	162.87	163.62	153.78	1,159,000
2020-02-26	165.81	167.99	165.22	165.44	155.49	1,086,800
2020-02-25	167.74	168.98	163.82	164.87	154.95	1,276,200
2020-02-24	165.15	168.34	164.56	167.46	157.39	860,100
2020-02-21	168.06	168.66	167.23	167.95	157.50	546,600
2020-02-20	167.89	168.64	166.72	168.28	157.81	519,000
2020-02-19	168.20	168.78	167.44	168.26	157.79	382,000
2020-02-18	168.11	168.39	166.99	167.93	157.48	563,600

← NewerPage 28 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-08-25	2:1
1995-08-25	2:1

Dividends

Ex-date	Amount
2026-09-04	0.6900 USD
2026-06-08	0.6300 USD
2026-02-17	0.6300 USD
2025-11-18	0.6300 USD
2025-09-04	0.6300 USD
2025-06-10	0.5700 USD
2025-02-20	0.5700 USD
2024-11-19	0.5700 USD
2024-09-05	0.5700 USD
2024-06-12	0.5200 USD
2024-02-22	0.5200 USD
2023-11-20	0.5200 USD
2023-09-05	0.5200 USD
2023-06-13	0.4700 USD
2023-02-23	0.4700 USD
2022-11-21	0.4700 USD
2022-09-06	0.4700 USD
2022-06-13	0.4300 USD
2022-02-24	0.4300 USD
2021-11-22	0.4300 USD
2021-09-02	0.4300 USD
2021-05-27	0.4000 USD
2021-02-23	0.4000 USD
2020-11-23	0.4000 USD
2020-08-26	0.4000 USD
2020-06-11	0.3700 USD
2020-02-24	0.3700 USD
2019-11-25	0.3700 USD
2019-09-09	0.3700 USD
2019-06-11	0.3400 USD
2019-02-26	0.3400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.