STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	121.86	122.56	120.25	121.28	112.91	175,400
2019-03-04	122.84	123.17	120.82	122.03	113.61	356,200
2019-03-01	121.97	122.90	120.44	122.60	114.14	349,600
2019-02-28	120.36	121.57	120.06	120.96	112.62	395,100
2019-02-27	120.46	120.93	119.79	120.62	112.30	272,600
2019-02-26	121.51	121.56	120.32	120.56	112.24	300,300
2019-02-25	123.00	123.75	121.42	121.96	113.23	479,000
2019-02-22	122.30	123.46	121.68	122.39	113.63	362,000
2019-02-21	122.54	123.42	121.84	122.38	113.62	317,400
2019-02-20	122.15	123.35	121.77	122.85	114.06	277,000
2019-02-19	122.00	123.53	121.67	122.51	113.74	373,300
2019-02-15	121.82	122.41	121.33	122.28	113.53	311,900
2019-02-14	119.46	121.40	118.78	121.04	112.38	419,800
2019-02-13	120.54	121.20	119.60	120.19	111.59	578,700
2019-02-12	121.17	123.50	119.56	120.80	112.15	1,029,300
2019-02-11	119.03	120.68	118.59	119.86	111.28	789,400
2019-02-08	118.47	118.72	117.75	118.59	110.10	355,900
2019-02-07	118.20	119.54	117.48	119.15	110.62	553,100
2019-02-06	117.92	119.02	117.79	118.59	110.10	529,400
2019-02-05	115.95	118.51	115.27	118.11	109.66	559,400
2019-02-04	114.23	115.59	113.26	115.46	107.20	291,500
2019-02-01	114.14	115.12	113.55	114.73	106.52	349,600
2019-01-31	113.69	115.30	112.61	114.06	105.90	545,800
2019-01-30	114.48	115.18	112.25	113.64	105.51	364,000
2019-01-29	115.00	115.67	113.33	113.98	105.82	473,800
2019-01-28	115.28	116.25	114.24	114.98	106.75	451,000
2019-01-25	114.77	116.96	114.77	116.13	107.82	327,400
2019-01-24	113.65	114.92	113.46	114.75	106.54	328,200
2019-01-23	113.04	114.66	112.78	113.45	105.33	354,100
2019-01-22	112.06	112.91	111.37	112.70	104.63	251,500
2019-01-18	113.54	114.11	112.28	112.80	104.73	477,100
2019-01-17	110.51	113.56	110.44	112.65	104.59	526,100
2019-01-16	110.19	111.93	110.19	111.25	103.29	369,500
2019-01-15	108.23	109.68	107.79	109.66	101.81	424,900
2019-01-14	109.29	109.71	107.82	107.83	100.11	284,600
2019-01-11	108.59	110.00	108.53	110.00	102.13	410,300
2019-01-10	107.34	109.18	106.72	109.03	101.23	219,800
2019-01-09	107.54	108.39	107.17	107.55	99.851	316,400
2019-01-08	104.98	106.85	104.08	106.71	99.071	454,900
2019-01-07	103.55	105.41	103.09	104.14	96.685	386,800
2019-01-04	102.38	105.08	102.38	103.91	96.472	569,100
2019-01-03	103.66	103.66	100.91	101.48	94.216	312,600
2019-01-02	105.65	105.65	103.06	104.14	96.685	323,100
2018-12-31	105.90	106.98	105.52	106.85	99.201	360,100
2018-12-28	104.71	106.11	103.25	105.21	97.679	387,200
2018-12-27	102.06	104.80	100.73	104.78	97.280	416,500
2018-12-26	99.780	103.39	99.140	103.34	95.943	661,800
2018-12-24	102.18	102.43	99.460	99.580	92.452	232,700
2018-12-21	105.03	106.77	102.64	102.82	95.460	1,196,500
2018-12-20	107.94	108.25	104.06	105.03	97.512	593,900
2018-12-19	109.61	111.00	107.07	108.14	100.40	386,000
2018-12-18	111.65	111.93	108.18	109.08	101.27	570,100
2018-12-17	112.33	112.90	110.09	110.55	102.64	438,300
2018-12-14	113.80	115.46	112.59	113.15	105.05	577,400
2018-12-13	117.62	118.21	113.45	114.44	106.25	317,200
2018-12-12	116.21	118.75	115.91	117.01	108.63	469,400
2018-12-11	116.46	116.96	114.18	114.56	106.36	429,700
2018-12-10	114.05	115.49	112.41	115.10	106.86	340,900
2018-12-07	117.26	118.29	112.99	113.94	105.78	536,000
2018-12-06	118.27	121.26	115.64	118.12	109.66	647,900

← NewerPage 33 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.