STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	106.59	106.60	105.49	106.07	97.894	539,200
2018-06-14	105.95	106.68	105.57	106.63	98.410	257,600
2018-06-13	106.10	106.95	105.20	105.37	97.248	393,200
2018-06-12	106.80	107.62	105.97	106.06	97.884	372,100
2018-06-11	106.53	107.16	105.84	106.82	98.586	180,300
2018-06-08	104.72	106.73	104.72	106.57	98.355	352,000
2018-06-07	105.90	106.16	104.04	104.70	96.629	300,500
2018-06-06	105.70	106.48	105.30	106.30	97.820	273,600
2018-06-05	105.21	105.85	104.58	105.62	97.194	305,100
2018-06-04	104.92	105.36	104.37	105.13	96.743	335,000
2018-06-01	104.75	105.32	104.08	104.57	96.228	319,800
2018-05-31	104.54	104.93	103.83	103.84	95.556	356,700
2018-05-30	104.34	105.48	104.34	104.57	96.228	308,600
2018-05-29	102.97	104.16	102.53	103.97	95.676	398,100
2018-05-25	104.21	105.39	103.18	103.69	95.418	249,400
2018-05-24	104.78	105.38	104.12	104.49	96.154	295,200
2018-05-23	103.53	104.88	103.53	104.68	96.329	229,400
2018-05-22	104.83	105.01	103.79	104.08	95.777	240,500
2018-05-21	104.15	105.09	103.52	104.66	96.311	474,400
2018-05-18	103.14	103.82	103.11	103.46	95.206	361,700
2018-05-17	103.02	103.67	102.46	103.27	95.031	388,800
2018-05-16	101.38	103.25	101.28	102.92	94.709	585,100
2018-05-15	102.12	102.30	100.80	101.24	93.163	557,100
2018-05-14	104.00	104.31	102.40	102.60	94.415	560,400
2018-05-11	102.65	104.09	102.11	103.70	95.427	404,700
2018-05-10	101.20	103.32	101.01	102.67	94.479	764,900
2018-05-09	97.500	101.94	96.950	101.02	92.961	796,200
2018-05-08	97.040	98.560	96.610	98.100	90.274	826,900
2018-05-07	96.450	97.420	96.250	97.040	89.299	455,800
2018-05-04	94.320	96.900	93.830	96.560	88.857	378,100
2018-05-03	94.410	95.210	93.500	94.440	86.906	317,500
2018-05-02	95.080	95.320	94.490	94.900	87.329	358,100
2018-05-01	94.180	95.400	94.100	95.100	87.513	248,500
2018-04-30	95.560	96.000	94.510	94.520	86.980	281,500
2018-04-27	96.410	96.520	95.080	95.410	87.799	310,600
2018-04-26	95.220	96.640	94.700	95.930	88.277	324,800
2018-04-25	94.930	95.340	94.030	95.100	87.513	578,400
2018-04-24	96.920	97.090	94.460	95.270	87.670	305,400
2018-04-23	96.450	97.120	95.580	96.430	88.737	190,700
2018-04-20	96.170	96.910	95.780	96.040	88.378	228,600
2018-04-19	96.900	96.900	95.730	96.220	88.544	466,100
2018-04-18	97.450	97.450	96.660	96.860	89.133	285,400
2018-04-17	96.150	97.470	95.660	96.960	89.225	201,200
2018-04-16	95.370	96.210	94.800	95.890	88.240	229,900
2018-04-13	94.740	95.060	94.030	94.410	86.878	209,200
2018-04-12	94.190	94.920	93.870	94.390	86.860	428,100
2018-04-11	93.600	93.970	93.080	93.750	86.271	228,600
2018-04-10	93.920	94.870	93.860	94.250	86.731	315,500
2018-04-09	92.490	94.120	92.490	93.100	85.673	215,900
2018-04-06	93.400	93.940	91.180	92.250	84.891	293,600
2018-04-05	93.570	94.820	92.870	94.200	86.685	461,700
2018-04-04	91.520	93.070	91.100	92.880	85.470	261,500
2018-04-03	91.520	92.950	90.930	92.460	85.084	407,000
2018-04-02	93.960	94.220	90.540	91.020	83.759	406,300
2018-03-29	91.620	93.750	91.400	93.360	85.912	533,700
2018-03-28	90.710	91.610	90.200	91.200	83.924	295,800
2018-03-27	91.470	91.620	90.010	90.420	83.207	472,500
2018-03-26	90.980	91.680	89.870	91.530	84.228	474,700
2018-03-23	92.230	92.580	89.670	89.690	82.535	410,600
2018-03-22	93.440	93.800	91.920	92.060	84.716	568,700

← NewerPage 36 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.