STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	150.80	151.92	148.03	148.46	138.55	365,900
2019-08-22	151.66	151.74	150.00	151.19	141.10	450,200
2019-08-21	151.67	152.14	150.83	151.16	141.07	782,400
2019-08-20	153.45	153.79	150.97	151.09	141.01	548,600
2019-08-19	154.37	154.87	153.01	153.21	142.99	337,700
2019-08-16	152.94	154.32	151.21	152.74	142.55	344,700
2019-08-15	151.86	153.29	151.21	151.97	141.83	372,200
2019-08-14	153.28	154.18	151.51	151.69	141.57	239,100
2019-08-13	153.72	156.12	153.72	155.40	145.03	334,700
2019-08-12	153.33	155.50	152.94	154.22	143.93	191,400
2019-08-09	154.21	154.90	152.50	153.94	143.67	262,800
2019-08-08	153.07	154.70	152.79	154.62	144.30	674,800
2019-08-07	151.65	153.07	148.73	152.93	142.72	783,800
2019-08-06	150.70	153.67	148.55	152.32	142.15	660,500
2019-08-05	145.47	146.49	143.25	144.61	134.96	363,900
2019-08-02	148.48	148.69	147.11	147.89	138.02	277,800
2019-08-01	149.04	151.03	148.43	149.09	139.14	330,000
2019-07-31	149.45	150.58	148.16	148.86	138.93	493,000
2019-07-30	149.26	149.78	148.58	149.52	139.54	408,800
2019-07-29	149.76	150.79	149.07	150.34	140.31	257,400
2019-07-26	148.10	150.14	147.69	149.44	139.47	339,700
2019-07-25	148.01	149.42	147.40	147.90	138.03	345,400
2019-07-24	147.11	149.15	146.38	148.36	138.46	395,300
2019-07-23	147.71	148.05	146.17	147.27	137.44	426,500
2019-07-22	146.65	147.76	146.40	147.22	137.40	345,700
2019-07-19	148.17	148.67	146.18	146.25	136.49	473,000
2019-07-18	147.91	148.70	147.30	147.87	138.00	643,600
2019-07-17	148.86	149.15	147.66	147.84	137.97	341,000
2019-07-16	149.08	149.48	147.55	148.36	138.46	316,800
2019-07-15	147.91	149.67	146.77	148.73	138.80	428,100
2019-07-12	150.01	150.73	147.09	147.98	138.10	716,800
2019-07-11	150.94	151.43	149.75	150.22	140.20	649,400
2019-07-10	151.72	152.59	149.51	149.70	139.71	537,900
2019-07-09	151.80	152.98	151.76	152.49	142.31	429,600
2019-07-08	152.34	152.34	151.35	152.07	141.92	332,900
2019-07-05	152.43	152.90	151.24	152.78	142.58	272,300
2019-07-03	151.54	154.09	151.38	153.05	142.84	534,900
2019-07-02	149.73	151.56	149.48	150.97	140.90	490,000
2019-07-01	149.98	151.60	148.77	149.89	139.89	608,200
2019-06-28	146.64	148.88	146.15	148.88	138.94	1,001,200
2019-06-27	146.09	146.96	145.83	146.54	136.76	605,000
2019-06-26	146.19	146.96	144.90	145.35	135.65	496,200
2019-06-25	145.64	146.96	145.27	146.07	136.32	465,100
2019-06-24	144.92	145.79	144.08	145.30	135.60	425,500
2019-06-21	144.29	144.92	142.65	144.92	135.25	1,515,500
2019-06-20	146.51	146.62	143.72	145.33	135.63	242,100
2019-06-19	142.62	145.55	142.62	145.05	135.37	392,200
2019-06-18	143.47	144.57	142.55	142.92	133.38	332,200
2019-06-17	140.44	142.81	140.36	142.65	133.13	337,400
2019-06-14	142.09	142.85	140.39	140.43	131.06	278,800
2019-06-13	142.75	142.98	140.67	141.83	132.36	436,700
2019-06-12	140.49	142.48	140.05	142.39	132.89	585,500
2019-06-11	141.28	142.35	139.01	140.45	131.08	472,600
2019-06-10	138.52	141.26	138.36	140.90	131.18	410,000
2019-06-07	137.64	138.87	136.73	138.02	128.50	535,400
2019-06-06	136.98	137.68	135.61	137.23	127.76	490,500
2019-06-05	136.40	136.98	135.35	136.98	127.53	605,800
2019-06-04	135.00	136.16	134.52	135.92	126.54	576,400
2019-06-03	133.89	134.92	133.11	134.07	124.82	514,300
2019-05-31	131.77	133.97	130.29	133.68	124.46	668,600

← NewerPage 31 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.