STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	81.500	82.550	81.440	81.500	74.212	245,500
2017-06-30	82.190	82.320	81.500	81.500	74.212	421,400
2017-06-29	82.230	82.480	81.090	81.630	74.331	496,900
2017-06-28	81.950	83.260	81.580	82.320	74.959	689,800
2017-06-27	82.980	83.400	81.370	81.470	74.185	604,500
2017-06-26	82.670	83.540	82.400	83.110	75.679	585,100
2017-06-23	82.060	83.480	81.800	82.510	75.132	6,035,200
2017-06-22	81.600	82.500	81.350	81.890	74.568	372,000
2017-06-21	81.450	82.720	81.450	81.840	74.522	449,700
2017-06-20	82.560	82.900	81.220	81.350	74.076	371,100
2017-06-19	82.270	82.820	81.960	82.450	75.078	375,200
2017-06-16	80.690	82.040	80.690	81.880	74.559	735,800
2017-06-15	80.440	81.090	80.080	80.880	73.648	446,500
2017-06-14	80.610	81.310	80.610	80.900	73.666	472,100
2017-06-13	79.710	80.900	79.680	80.460	73.265	483,300
2017-06-12	79.640	80.040	79.190	79.440	72.337	486,200
2017-06-09	80.160	80.720	79.220	79.780	72.646	344,100
2017-06-08	78.930	80.240	78.690	80.100	72.938	437,300
2017-06-07	79.100	79.400	78.860	79.020	71.954	353,000
2017-06-06	78.650	79.680	78.650	78.950	71.890	469,700
2017-06-05	79.430	80.230	78.940	79.060	71.991	501,800
2017-06-02	79.500	80.600	79.270	79.450	72.091	687,600
2017-06-01	78.000	79.350	77.780	79.260	71.918	618,300
2017-05-31	77.580	77.910	77.200	77.560	70.376	344,400
2017-05-30	76.950	77.260	76.470	77.070	69.931	232,000
2017-05-26	77.040	77.380	76.830	77.100	69.958	377,900
2017-05-25	76.810	77.490	76.520	77.370	70.203	430,200
2017-05-24	76.060	76.860	76.060	76.670	69.568	360,300
2017-05-23	76.020	76.490	75.880	76.280	69.214	416,500
2017-05-22	75.650	76.290	75.650	75.850	68.824	309,200
2017-05-19	75.110	75.830	74.940	75.580	68.579	397,300
2017-05-18	74.080	74.890	73.850	74.620	67.708	415,500
2017-05-17	75.260	75.260	74.140	74.150	67.282	487,900
2017-05-16	75.360	75.540	74.800	75.260	68.289	354,900
2017-05-15	74.400	75.570	74.400	75.120	68.162	304,800
2017-05-12	74.880	75.340	74.670	75.000	68.053	379,000
2017-05-11	76.040	76.040	74.800	75.190	68.225	606,200
2017-05-10	75.880	76.520	75.400	76.380	69.305	667,000
2017-05-09	75.080	77.500	75.080	75.920	68.888	930,700
2017-05-08	75.730	75.730	74.980	75.300	68.325	651,500
2017-05-05	75.650	75.820	75.120	75.710	68.697	584,200
2017-05-04	75.420	75.680	74.880	75.250	68.280	407,300
2017-05-03	74.970	75.830	74.450	75.260	68.289	1,151,500
2017-05-02	74.050	74.400	73.660	74.390	67.500	505,400
2017-05-01	74.170	74.710	73.500	74.170	67.300	378,400
2017-04-28	74.020	74.880	73.190	73.800	66.964	608,900
2017-04-27	73.100	73.960	72.850	73.870	67.028	379,100
2017-04-26	72.480	73.350	72.480	72.980	66.220	327,000
2017-04-25	71.990	72.680	71.500	72.290	65.594	512,600
2017-04-24	71.130	71.900	70.790	71.800	65.149	291,600
2017-04-21	70.830	70.990	70.290	70.440	63.915	250,900
2017-04-20	71.000	71.240	70.470	70.950	64.378	369,900
2017-04-19	70.180	70.770	70.020	70.530	63.997	218,500
2017-04-18	69.860	70.070	69.330	69.910	63.434	185,600
2017-04-17	69.480	70.030	69.270	70.020	63.534	339,500
2017-04-13	69.580	69.910	69.120	69.220	62.808	250,400
2017-04-12	70.500	70.540	69.400	69.720	63.262	341,600
2017-04-11	69.540	70.240	69.410	70.240	63.734	309,200
2017-04-10	69.960	70.160	69.530	69.720	63.262	208,500
2017-04-07	69.820	70.190	69.780	69.900	63.425	303,800

← NewerPage 40 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.