STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	133.34	134.84	132.53	133.35	124.15	502,500
2019-05-29	132.68	133.92	131.76	133.41	124.21	527,800
2019-05-28	135.49	137.62	132.66	133.92	124.68	4,043,700
2019-05-24	135.60	136.48	134.72	135.11	125.79	530,400
2019-05-23	135.21	135.92	134.30	134.80	125.50	486,500
2019-05-22	136.39	137.60	135.64	136.11	126.72	442,300
2019-05-21	134.80	137.27	134.80	135.80	126.43	703,500
2019-05-20	132.98	135.10	132.51	134.76	125.46	554,400
2019-05-17	132.40	135.67	132.40	133.35	124.15	419,000
2019-05-16	132.20	135.97	132.04	133.72	124.50	596,400
2019-05-15	130.80	132.87	130.04	131.42	122.35	502,800
2019-05-14	127.05	134.49	127.05	130.64	121.63	1,053,600
2019-05-13	126.74	127.35	124.54	125.07	116.44	552,600
2019-05-10	129.67	130.05	127.07	129.23	120.31	866,200
2019-05-09	129.41	130.64	127.96	129.91	120.95	410,700
2019-05-08	131.03	131.80	129.60	130.21	121.23	845,200
2019-05-07	132.93	133.53	129.91	130.97	121.93	493,600
2019-05-06	131.56	134.06	131.55	134.01	124.77	629,100
2019-05-03	133.00	134.99	132.95	133.23	124.04	476,400
2019-05-02	131.01	132.69	130.48	131.96	122.86	352,500
2019-05-01	131.58	132.52	130.13	131.50	122.43	387,800
2019-04-30	130.75	131.70	130.18	130.98	121.94	335,500
2019-04-29	129.44	130.85	128.84	130.33	121.34	575,300
2019-04-26	127.99	129.51	127.51	129.11	120.20	279,000
2019-04-25	126.92	128.66	126.47	127.99	119.16	230,400
2019-04-24	125.51	127.98	125.51	127.61	118.81	372,500
2019-04-23	123.65	126.56	123.65	125.72	117.05	438,300
2019-04-22	122.24	125.49	122.24	123.25	114.75	359,400
2019-04-18	121.12	123.31	120.19	122.83	114.36	641,100
2019-04-17	126.03	126.24	119.62	120.49	112.18	897,300
2019-04-16	129.70	129.70	124.99	125.20	116.56	443,400
2019-04-15	128.97	129.87	128.26	128.68	119.80	388,900
2019-04-12	128.49	129.23	127.93	128.66	119.78	377,900
2019-04-11	126.72	128.36	126.44	128.10	119.26	436,700
2019-04-10	126.04	127.12	125.58	126.42	117.70	511,900
2019-04-09	125.53	127.08	124.70	125.70	117.03	291,500
2019-04-08	125.59	125.95	124.03	125.53	116.87	694,000
2019-04-05	126.03	127.13	125.00	125.47	116.81	477,700
2019-04-04	126.23	126.99	124.96	125.81	117.13	323,400
2019-04-03	127.21	127.25	125.59	125.98	117.29	372,700
2019-04-02	127.69	128.03	125.82	126.55	117.82	259,300
2019-04-01	128.35	129.53	126.07	127.43	118.64	296,700
2019-03-29	127.46	128.64	126.47	128.03	119.20	352,700
2019-03-28	125.13	127.27	124.54	126.67	117.93	219,300
2019-03-27	123.36	125.82	122.27	125.27	116.63	399,400
2019-03-26	123.54	123.74	122.34	123.24	114.74	336,000
2019-03-25	122.58	122.87	121.29	122.44	113.99	331,500
2019-03-22	124.54	124.88	122.97	123.02	114.53	272,800
2019-03-21	122.88	125.49	122.88	125.16	116.53	496,300
2019-03-20	122.30	124.49	122.30	123.22	114.72	262,100
2019-03-19	123.50	123.68	122.56	123.31	114.80	168,200
2019-03-18	123.56	123.56	121.54	123.23	114.73	539,900
2019-03-15	124.00	124.26	122.77	123.38	114.87	650,400
2019-03-14	122.73	123.71	121.79	123.55	115.03	381,200
2019-03-13	122.69	123.64	122.35	122.81	114.34	578,100
2019-03-12	121.08	122.37	120.50	122.23	113.80	260,200
2019-03-11	119.51	121.04	119.07	120.98	112.63	219,500
2019-03-08	118.93	119.76	118.18	119.17	110.95	344,500
2019-03-07	120.06	120.67	119.49	119.80	111.54	199,900
2019-03-06	121.32	121.34	119.65	120.06	111.78	460,700

← NewerPage 32 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.