STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	87.070	87.730	86.520	87.610	80.068	445,800
2017-09-26	86.820	87.010	86.630	86.780	79.310	450,600
2017-09-25	87.000	87.000	86.490	86.500	79.054	322,900
2017-09-22	86.710	87.300	86.700	87.040	79.547	405,700
2017-09-21	87.090	87.180	86.480	86.760	79.291	391,700
2017-09-20	87.030	87.290	86.540	87.080	79.584	448,500
2017-09-19	86.830	87.190	86.270	86.900	79.419	495,500
2017-09-18	86.900	87.230	86.480	86.730	79.264	288,200
2017-09-15	86.800	86.960	86.260	86.640	79.182	390,900
2017-09-14	86.860	87.360	86.490	86.800	79.328	318,100
2017-09-13	87.220	87.310	86.810	87.090	79.593	431,600
2017-09-12	87.630	87.630	86.910	87.420	79.895	256,600
2017-09-11	87.710	88.110	87.170	87.480	79.949	397,300
2017-09-08	86.910	87.520	86.700	87.050	79.556	531,600
2017-09-07	87.070	87.160	86.660	87.000	79.511	298,300
2017-09-06	87.250	87.270	86.550	86.990	79.502	409,600
2017-09-05	86.670	87.260	86.060	87.090	79.593	468,000
2017-09-01	87.170	87.240	86.650	86.880	79.401	363,500
2017-08-31	86.260	87.200	86.170	87.160	79.657	313,600
2017-08-30	85.440	86.110	85.210	86.000	78.597	319,700
2017-08-29	84.830	85.760	84.670	85.460	78.103	330,700
2017-08-28	85.100	85.450	84.610	85.220	77.884	660,400
2017-08-25	84.960	85.210	84.630	84.910	77.601	423,600
2017-08-24	85.260	85.310	84.870	85.000	77.400	270,100
2017-08-23	85.890	86.110	85.110	85.120	77.509	262,200
2017-08-22	84.930	86.470	84.900	86.260	78.547	347,600
2017-08-21	85.090	85.270	84.730	84.980	77.381	271,000
2017-08-18	86.000	86.590	85.120	85.130	77.518	392,100
2017-08-17	86.330	87.200	86.220	86.230	78.520	369,700
2017-08-16	85.720	86.780	85.690	86.580	78.838	376,400
2017-08-15	85.700	86.200	85.550	85.980	78.292	363,300
2017-08-14	85.730	86.750	85.360	85.680	78.019	529,500
2017-08-11	84.420	85.600	84.420	84.940	77.345	358,700
2017-08-10	86.000	86.140	84.520	84.640	77.072	322,200
2017-08-09	86.080	86.730	85.800	86.230	78.520	622,700
2017-08-08	86.700	87.490	84.800	86.700	78.948	1,221,000
2017-08-07	82.440	82.590	81.940	82.210	74.859	667,200
2017-08-04	82.470	82.500	81.970	82.480	75.105	230,700
2017-08-03	82.040	82.610	81.910	82.220	74.868	409,800
2017-08-02	82.730	82.730	81.660	82.270	74.914	341,200
2017-08-01	82.480	83.420	82.340	82.700	75.305	445,900
2017-07-31	82.020	82.110	81.600	81.850	74.531	275,100
2017-07-28	81.920	82.400	81.540	81.870	74.549	460,000
2017-07-27	82.610	82.610	81.580	82.010	74.677	317,000
2017-07-26	82.980	83.360	82.460	82.500	75.123	240,900
2017-07-25	82.660	83.290	82.530	83.130	75.697	412,700
2017-07-24	82.140	82.840	81.850	82.770	75.369	332,300
2017-07-21	82.190	82.380	81.700	82.150	74.804	251,200
2017-07-20	82.120	82.440	81.830	82.190	74.841	404,500
2017-07-19	82.030	82.240	81.560	81.980	74.650	464,400
2017-07-18	82.440	82.450	81.770	81.910	74.586	460,200
2017-07-17	82.800	82.800	82.000	82.450	75.078	477,100
2017-07-14	82.190	82.950	81.890	82.530	75.150	312,200
2017-07-13	82.920	83.070	81.930	82.220	74.868	500,600
2017-07-12	82.420	83.330	82.400	82.960	75.542	408,000
2017-07-11	82.050	82.460	81.610	81.920	74.595	302,500
2017-07-10	81.830	82.310	81.470	82.060	74.722	410,700
2017-07-07	80.890	82.160	80.740	82.100	74.759	367,800
2017-07-06	81.700	82.150	80.830	80.830	73.602	599,900
2017-07-05	81.610	82.750	81.070	82.390	75.023	608,300

← NewerPage 39 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.