STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	148.86	149.81	148.47	149.38	139.75	398,000
2019-11-15	147.43	148.83	146.78	148.75	139.16	319,200
2019-11-14	145.73	146.82	145.14	146.74	137.28	296,100
2019-11-13	145.30	146.76	144.99	145.61	136.22	265,000
2019-11-12	145.18	146.40	144.76	145.60	136.21	275,400
2019-11-11	145.08	146.81	144.11	144.69	135.36	373,400
2019-11-08	145.14	146.79	144.74	145.84	136.43	282,700
2019-11-07	146.50	147.49	144.47	145.19	135.83	481,600
2019-11-06	145.50	146.55	144.18	145.49	136.11	490,100
2019-11-05	146.00	148.11	143.08	145.48	136.10	878,500
2019-11-04	143.03	143.47	139.43	140.53	131.47	416,000
2019-11-01	142.61	143.87	141.55	142.14	132.97	312,600
2019-10-31	142.13	143.43	140.77	141.57	132.44	367,400
2019-10-30	141.78	143.01	140.07	142.68	133.48	359,500
2019-10-29	139.10	142.15	139.05	141.45	132.33	247,400
2019-10-28	138.41	140.20	138.41	139.46	130.47	304,100
2019-10-25	137.55	139.39	137.02	138.01	129.11	332,700
2019-10-24	138.42	139.27	136.93	137.39	128.53	356,500
2019-10-23	137.61	138.25	136.96	137.85	128.96	468,600
2019-10-22	141.05	141.71	136.37	136.92	128.09	739,200
2019-10-21	144.00	144.00	140.37	140.55	131.49	486,500
2019-10-18	142.71	143.96	142.61	143.37	134.12	901,200
2019-10-17	143.07	143.97	142.26	143.15	133.92	532,100
2019-10-16	142.75	143.31	141.61	142.40	133.22	483,300
2019-10-15	141.49	143.19	140.85	143.10	133.87	448,300
2019-10-14	141.18	141.95	139.57	140.08	131.05	171,500
2019-10-11	141.12	141.86	140.50	140.68	131.61	331,600
2019-10-10	138.83	140.24	138.79	139.70	130.69	422,200
2019-10-09	139.18	140.62	138.97	139.44	130.45	305,500
2019-10-08	140.85	140.85	137.92	138.04	129.14	253,700
2019-10-07	141.72	142.44	141.22	141.91	132.76	256,000
2019-10-04	142.15	143.84	141.35	142.66	133.46	347,100
2019-10-03	138.61	141.46	137.95	141.21	132.10	446,000
2019-10-02	139.66	139.98	137.54	139.01	130.04	452,700
2019-10-01	144.77	144.97	140.16	140.62	131.55	360,000
2019-09-30	141.96	144.98	141.61	144.49	135.17	385,400
2019-09-27	146.22	146.22	141.28	141.78	132.64	327,100
2019-09-26	146.56	147.41	144.04	145.08	135.72	445,700
2019-09-25	146.48	147.64	144.63	146.71	137.25	356,900
2019-09-24	147.35	148.98	146.11	146.81	137.34	417,100
2019-09-23	146.05	147.74	146.05	146.37	136.93	827,100
2019-09-20	146.26	148.05	146.26	146.66	137.20	1,435,800
2019-09-19	144.49	147.10	144.49	145.79	136.39	428,300
2019-09-18	146.24	147.79	143.36	144.44	135.12	983,600
2019-09-17	144.13	146.79	144.13	145.50	136.12	564,900
2019-09-16	143.21	144.91	142.21	144.33	135.02	501,100
2019-09-13	147.94	148.22	143.67	144.12	134.83	636,200
2019-09-12	145.89	148.18	145.85	147.94	138.40	488,400
2019-09-11	141.62	144.52	140.13	144.51	135.19	867,500
2019-09-10	144.06	144.06	140.76	141.62	132.49	1,094,200
2019-09-09	154.36	154.44	144.87	145.28	135.91	677,700
2019-09-06	153.88	155.85	153.79	154.49	144.18	494,700
2019-09-05	153.89	154.45	151.93	153.50	143.26	489,400
2019-09-04	153.55	153.86	151.63	152.37	142.20	317,200
2019-09-03	153.71	154.33	150.74	152.21	142.05	342,500
2019-08-30	156.09	156.66	152.88	154.40	144.10	332,600
2019-08-29	154.22	155.72	153.51	155.14	144.79	305,700
2019-08-28	152.51	153.83	151.70	152.96	142.75	466,400
2019-08-27	150.87	153.08	150.04	153.02	142.81	726,000
2019-08-26	149.32	150.40	149.02	149.62	139.64	411,900

← NewerPage 30 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.