STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	94.650	95.130	93.810	93.810	86.326	276,600
2018-03-20	94.630	95.370	94.210	94.640	87.090	175,200
2018-03-19	95.030	95.100	94.010	94.700	87.145	270,200
2018-03-16	95.270	95.720	95.000	95.280	87.679	397,300
2018-03-15	95.110	95.440	94.850	95.080	87.495	183,100
2018-03-14	95.260	95.580	94.480	94.910	87.338	222,100
2018-03-13	96.030	96.430	94.700	95.020	87.440	360,300
2018-03-12	95.450	96.340	95.220	95.850	88.203	335,500
2018-03-09	94.090	95.410	93.810	95.200	87.605	412,600
2018-03-08	93.370	93.890	92.550	93.450	85.995	284,400
2018-03-07	92.490	93.530	92.460	92.760	85.360	518,000
2018-03-06	91.110	93.230	90.450	93.150	85.719	507,100
2018-03-05	89.370	91.090	89.130	90.920	83.667	332,600
2018-03-02	89.400	90.450	88.920	89.760	82.599	280,900
2018-03-01	91.100	91.430	89.030	90.120	82.931	406,700
2018-02-28	92.000	92.770	91.210	91.300	84.016	258,900
2018-02-27	92.210	92.690	91.800	92.030	84.688	250,600
2018-02-26	92.450	92.870	91.090	92.550	84.881	232,100
2018-02-23	90.880	91.900	90.690	91.780	84.175	228,700
2018-02-22	90.450	91.910	90.220	90.640	83.130	389,200
2018-02-21	89.650	91.420	89.470	90.120	82.653	385,100
2018-02-20	90.060	90.060	88.810	89.510	82.093	343,500
2018-02-16	89.490	90.910	89.250	90.110	82.644	268,300
2018-02-15	88.660	89.630	87.770	89.490	82.075	355,900
2018-02-14	85.670	88.470	85.400	88.330	81.011	468,800
2018-02-13	85.590	86.050	83.440	85.650	78.553	488,300
2018-02-12	85.800	86.570	84.860	85.860	78.746	298,700
2018-02-09	84.630	86.240	82.880	85.570	78.480	599,000
2018-02-08	86.810	87.690	84.170	84.190	77.214	600,900
2018-02-07	87.600	88.770	83.920	86.170	79.030	974,500
2018-02-06	86.810	88.650	85.520	88.330	81.011	460,300
2018-02-05	89.950	90.510	87.630	88.080	80.782	433,400
2018-02-02	91.110	91.600	90.510	90.600	83.093	267,000
2018-02-01	90.620	91.590	89.660	91.390	83.818	216,900
2018-01-31	92.580	92.910	90.890	90.920	83.386	346,000
2018-01-30	92.170	92.790	91.920	92.310	84.661	254,000
2018-01-29	92.090	93.160	92.090	92.720	85.037	213,800
2018-01-26	92.190	92.420	91.440	92.100	84.469	225,800
2018-01-25	92.380	92.980	91.440	91.850	84.239	866,200
2018-01-24	91.990	92.350	91.350	91.700	84.102	326,200
2018-01-23	91.910	92.480	91.500	91.610	84.019	188,400
2018-01-22	91.510	92.610	91.420	91.850	84.239	311,200
2018-01-19	91.930	92.220	91.200	91.960	84.340	269,000
2018-01-18	91.890	92.070	91.010	91.430	83.854	309,300
2018-01-17	92.270	92.890	91.840	91.900	84.285	193,600
2018-01-16	91.680	93.710	91.230	91.710	84.111	401,000
2018-01-12	90.750	91.810	90.460	91.670	84.074	263,300
2018-01-11	89.980	90.660	89.880	90.430	82.937	268,300
2018-01-10	89.820	90.120	89.100	90.060	82.598	311,800
2018-01-09	89.300	90.440	88.720	89.960	82.506	506,900
2018-01-08	87.380	89.100	86.870	88.810	81.451	399,700
2018-01-05	86.590	87.180	86.440	86.950	79.745	509,000
2018-01-04	87.610	87.790	86.500	86.590	79.415	400,600
2018-01-03	87.000	88.090	86.260	87.140	79.920	498,400
2018-01-02	88.230	88.550	87.710	88.310	80.993	377,800
2017-12-29	88.230	88.800	87.430	87.470	80.222	207,600
2017-12-28	88.630	88.630	87.580	88.270	80.956	193,700
2017-12-27	87.870	88.540	87.610	88.330	81.011	183,900
2017-12-26	87.970	88.630	87.800	87.870	80.589	173,000
2017-12-22	88.390	88.480	87.530	88.130	80.828	427,500

← NewerPage 37 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.