STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	112.88	114.13	112.86	113.84	105.38	250,000
2018-09-10	113.65	113.68	112.72	113.07	104.66	184,900
2018-09-07	113.09	114.50	112.97	113.32	104.89	198,900
2018-09-06	112.97	113.88	112.53	113.34	104.91	215,400
2018-09-05	113.12	113.16	112.04	112.97	104.57	199,500
2018-09-04	114.39	114.99	113.29	113.78	105.32	196,600
2018-08-31	114.09	114.81	113.54	114.42	105.91	205,700
2018-08-30	114.75	114.96	114.11	114.24	105.75	258,900
2018-08-29	115.21	115.27	114.48	114.99	106.44	160,000
2018-08-28	114.98	115.49	114.44	114.93	106.38	212,200
2018-08-27	115.45	115.88	114.92	115.09	106.22	232,000
2018-08-24	115.20	115.77	114.12	114.95	106.09	305,000
2018-08-23	115.40	115.98	115.11	115.38	106.49	150,000
2018-08-22	114.60	115.62	114.41	115.44	106.54	162,900
2018-08-21	114.99	115.31	114.35	115.03	106.16	339,300
2018-08-20	114.49	114.94	114.13	114.30	105.49	164,000
2018-08-17	113.43	114.24	112.73	114.11	105.31	403,900
2018-08-16	113.38	114.00	112.55	113.35	104.61	514,600
2018-08-15	114.17	114.50	112.62	113.00	104.29	442,700
2018-08-14	114.39	115.19	114.24	114.54	105.71	690,700
2018-08-13	114.60	115.75	114.01	114.28	105.47	393,500
2018-08-10	113.91	115.65	113.76	114.83	105.98	472,300
2018-08-09	116.15	117.36	114.66	114.74	105.90	530,800
2018-08-08	112.75	113.82	105.98	113.39	104.65	717,500
2018-08-07	116.54	116.75	114.85	115.52	106.62	764,100
2018-08-06	117.00	117.48	115.95	116.20	107.24	720,600
2018-08-03	115.70	116.80	115.09	116.75	107.75	538,800
2018-08-02	114.51	117.11	114.47	116.40	107.43	458,500
2018-08-01	114.36	115.21	113.84	115.01	106.14	320,000
2018-07-31	112.62	114.89	111.82	114.47	105.65	386,200
2018-07-30	112.88	113.25	112.11	112.20	103.55	273,100
2018-07-27	113.40	113.40	111.40	112.82	104.12	688,900
2018-07-26	113.38	114.29	112.98	113.50	104.75	378,900
2018-07-25	112.82	113.56	112.50	113.16	104.44	556,800
2018-07-24	113.06	113.26	111.94	112.70	104.01	376,700
2018-07-23	111.72	112.97	111.01	112.52	103.85	270,000
2018-07-20	111.28	112.08	111.00	111.96	103.33	232,700
2018-07-19	110.62	111.56	110.41	111.31	102.73	314,300
2018-07-18	110.13	110.74	109.61	110.49	101.97	252,400
2018-07-17	109.72	110.51	109.28	110.20	101.71	357,600
2018-07-16	111.19	111.19	109.62	109.72	101.26	280,300
2018-07-13	110.07	111.03	109.63	110.38	101.87	300,200
2018-07-12	109.99	110.50	109.41	110.17	101.68	240,400
2018-07-11	109.08	109.83	108.69	109.24	100.82	194,400
2018-07-10	109.76	110.36	109.06	109.68	101.23	264,400
2018-07-09	108.78	109.39	108.66	109.01	100.61	331,000
2018-07-06	106.95	108.70	106.83	108.62	100.25	337,000
2018-07-05	106.82	106.82	105.84	106.67	98.447	405,900
2018-07-03	107.02	107.34	106.10	106.27	98.078	165,300
2018-07-02	104.88	106.97	104.79	106.69	98.466	409,700
2018-06-29	103.65	106.03	103.57	105.01	96.915	466,300
2018-06-28	103.11	103.98	102.80	103.46	95.485	519,600
2018-06-27	104.81	105.29	103.17	103.20	95.245	630,900
2018-06-26	105.11	106.19	104.51	104.75	96.675	1,171,400
2018-06-25	106.38	106.38	104.58	105.00	96.906	344,300
2018-06-22	107.30	107.97	106.34	106.48	98.272	594,500
2018-06-21	106.92	107.47	106.23	106.82	98.586	370,900
2018-06-20	107.58	107.58	106.30	106.97	98.724	319,900
2018-06-19	106.56	107.39	106.26	106.75	98.521	555,600
2018-06-18	105.85	107.72	105.36	107.54	99.250	250,900

← NewerPage 35 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.