STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	89.210	89.790	88.180	88.250	80.938	302,500
2017-12-20	90.500	90.540	88.990	89.290	81.892	271,000
2017-12-19	89.350	90.300	89.220	89.980	82.524	314,100
2017-12-18	89.420	90.610	88.990	89.090	81.708	324,500
2017-12-15	87.670	89.770	87.610	89.190	81.800	1,150,400
2017-12-14	88.010	88.840	87.520	87.570	80.314	369,500
2017-12-13	87.960	88.910	87.860	87.930	80.644	444,100
2017-12-12	87.920	88.270	87.670	87.900	80.617	402,000
2017-12-11	88.290	88.740	87.740	87.830	80.553	416,800
2017-12-08	88.830	89.240	88.320	88.450	81.121	317,900
2017-12-07	89.180	89.180	88.410	88.740	81.387	280,400
2017-12-06	88.980	89.570	88.810	89.000	81.626	333,000
2017-12-05	89.400	90.080	88.810	89.080	81.699	239,200
2017-12-04	90.000	90.630	89.350	89.470	82.057	355,900
2017-12-01	90.070	90.070	87.910	89.650	82.222	243,100
2017-11-30	89.510	90.350	89.300	89.960	82.506	324,000
2017-11-29	88.930	89.850	88.850	89.440	82.029	222,600
2017-11-28	88.800	88.930	87.980	88.930	81.561	162,700
2017-11-27	88.440	88.860	88.230	88.450	81.121	199,500
2017-11-24	87.910	88.590	87.650	88.480	81.149	89,200
2017-11-22	88.390	88.390	87.580	87.900	80.617	237,400
2017-11-21	88.000	88.620	88.000	88.580	81.240	290,400
2017-11-20	87.950	88.260	87.250	88.140	80.553	188,300
2017-11-17	87.450	88.060	87.180	87.850	80.287	245,500
2017-11-16	87.840	88.450	87.600	87.890	80.324	320,800
2017-11-15	87.790	87.950	86.960	87.610	80.068	241,100
2017-11-14	87.320	88.310	86.950	88.260	80.662	315,900
2017-11-13	86.580	87.700	86.020	87.530	79.995	353,400
2017-11-10	88.150	88.150	86.340	86.850	79.374	235,400
2017-11-09	87.600	88.340	87.230	88.150	80.562	365,200
2017-11-08	87.310	87.750	86.680	87.690	80.141	239,800
2017-11-07	87.310	87.460	86.900	87.310	79.794	299,300
2017-11-06	88.230	88.800	87.010	87.200	79.693	345,000
2017-11-03	87.720	89.360	87.410	88.630	81.000	467,200
2017-11-02	89.610	90.420	87.630	87.720	80.169	697,800
2017-11-01	91.610	91.740	87.160	89.250	81.567	1,042,300
2017-10-31	92.140	93.390	91.700	93.330	85.296	522,100
2017-10-30	92.540	92.590	91.440	92.130	84.199	338,600
2017-10-27	91.280	92.960	91.200	92.800	84.811	386,200
2017-10-26	90.970	92.000	90.970	91.200	83.349	306,100
2017-10-25	91.160	91.330	90.340	91.070	83.230	334,000
2017-10-24	91.270	91.560	90.300	91.230	83.377	275,600
2017-10-23	91.510	92.200	91.090	91.270	83.413	242,800
2017-10-20	91.000	91.490	90.820	91.240	83.386	214,700
2017-10-19	90.440	90.660	90.000	90.600	82.801	319,500
2017-10-18	90.980	90.980	90.210	90.500	82.709	287,300
2017-10-17	90.350	90.970	90.350	90.790	82.974	233,400
2017-10-16	89.970	90.760	89.660	90.670	82.865	269,900
2017-10-13	90.380	90.930	89.290	89.490	81.786	450,500
2017-10-12	90.000	90.740	89.790	90.600	82.801	250,200
2017-10-11	90.070	90.220	89.760	90.000	82.252	409,400
2017-10-10	89.840	90.020	89.230	89.900	82.161	465,500
2017-10-09	90.370	90.510	89.630	89.910	82.170	216,700
2017-10-06	90.910	91.150	90.320	90.510	82.719	271,600
2017-10-05	90.300	91.180	90.060	91.020	83.185	438,800
2017-10-04	89.610	90.760	89.390	90.320	82.545	457,300
2017-10-03	89.040	89.670	88.810	89.640	81.923	437,800
2017-10-02	88.700	88.920	87.980	88.800	81.156	381,300
2017-09-29	87.670	88.430	87.310	88.400	80.790	454,700
2017-09-28	88.080	88.080	87.280	87.660	80.114	286,400

← NewerPage 38 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.