STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	118.27	121.26	115.64	118.12	109.66	647,900
2018-12-04	120.46	121.08	117.66	119.19	110.66	387,600
2018-12-03	119.66	120.47	118.55	120.31	111.70	479,300
2018-11-30	119.70	120.83	118.53	119.08	110.56	516,600
2018-11-29	118.28	120.97	118.08	119.54	110.98	579,600
2018-11-28	115.39	119.31	115.39	119.00	110.48	645,300
2018-11-27	113.50	115.06	113.00	114.81	106.59	279,600
2018-11-26	114.74	115.01	113.30	114.04	105.56	427,900
2018-11-23	112.37	114.35	112.37	113.36	104.93	111,000
2018-11-21	112.94	113.75	112.08	113.25	104.83	334,100
2018-11-20	115.31	115.31	112.32	112.68	104.30	483,300
2018-11-19	118.37	118.47	115.32	115.75	107.14	343,500
2018-11-16	117.76	119.37	117.51	118.37	109.57	703,600
2018-11-15	115.68	118.44	115.43	118.15	109.37	348,700
2018-11-14	119.49	119.49	115.65	116.41	107.75	503,700
2018-11-13	121.00	121.27	118.35	118.54	109.73	419,700
2018-11-12	120.32	121.11	118.89	119.94	111.02	500,000
2018-11-09	120.67	121.20	119.44	120.35	111.40	495,900
2018-11-08	119.83	121.67	119.83	120.70	111.73	521,400
2018-11-07	118.00	120.97	117.55	119.89	110.98	630,000
2018-11-06	111.55	117.96	111.55	117.46	108.73	754,100
2018-11-05	111.87	112.67	111.22	112.04	103.71	350,500
2018-11-02	112.46	113.36	110.58	111.87	103.55	280,100
2018-11-01	109.63	111.94	109.63	111.77	103.46	498,300
2018-10-31	108.97	109.98	107.86	109.31	101.18	449,900
2018-10-30	107.95	108.78	106.83	107.83	99.813	326,900
2018-10-29	107.21	108.19	106.41	107.94	99.915	345,300
2018-10-26	107.00	107.69	105.36	105.82	97.952	307,200
2018-10-25	106.94	108.41	105.56	107.80	99.785	602,200
2018-10-24	105.28	107.77	105.28	106.39	98.480	515,300
2018-10-23	104.59	106.39	103.36	105.41	97.573	409,000
2018-10-22	106.93	106.93	105.60	105.68	97.823	310,600
2018-10-19	109.07	109.39	106.25	106.68	98.748	332,600
2018-10-18	109.95	110.38	108.22	108.64	100.56	290,200
2018-10-17	110.12	110.80	109.35	110.01	101.83	264,100
2018-10-16	107.32	110.43	107.10	110.23	102.03	338,800
2018-10-15	105.69	107.34	105.16	106.44	98.526	307,200
2018-10-12	106.46	106.64	104.80	106.10	98.211	469,300
2018-10-11	104.66	106.85	104.31	104.76	96.971	670,400
2018-10-10	107.65	107.84	104.79	104.97	97.165	402,300
2018-10-09	107.73	108.17	106.25	107.71	99.702	351,000
2018-10-08	108.72	109.45	106.18	107.71	99.702	378,900
2018-10-05	109.48	109.88	108.37	108.99	100.89	318,400
2018-10-04	110.89	111.06	108.81	109.31	101.18	337,700
2018-10-03	113.02	113.51	111.03	111.26	102.99	221,900
2018-10-02	113.97	114.14	112.50	112.79	104.40	276,800
2018-10-01	115.02	115.40	113.82	114.16	105.67	303,300
2018-09-28	113.44	115.00	113.44	114.40	105.89	274,800
2018-09-27	113.74	114.06	112.69	113.47	105.03	336,100
2018-09-26	114.68	114.88	113.57	113.60	105.15	252,400
2018-09-25	114.09	115.00	113.94	114.48	105.97	271,300
2018-09-24	113.89	114.21	113.24	114.11	105.63	286,800
2018-09-21	114.21	114.58	113.79	113.97	105.50	546,200
2018-09-20	114.09	114.46	113.90	114.26	105.76	277,500
2018-09-19	114.68	114.84	113.17	113.59	105.14	215,800
2018-09-18	112.83	115.02	112.30	114.55	106.03	417,000
2018-09-17	115.21	115.21	112.99	113.10	104.69	360,000
2018-09-14	113.13	115.62	113.13	115.25	106.68	477,300
2018-09-13	113.69	114.26	112.83	113.10	104.69	262,400
2018-09-12	114.02	114.15	112.55	113.35	104.92	241,000

← NewerPage 34 of 79 · 4,733 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.