STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	69.460	70.050	69.110	70.030	63.543	243,900
2017-04-05	69.820	70.000	69.290	69.390	62.963	306,700
2017-04-04	69.770	70.120	69.160	69.500	63.062	321,000
2017-04-03	69.750	70.250	69.450	69.900	63.425	623,800
2017-03-31	69.070	69.780	68.990	69.460	63.026	437,300
2017-03-30	68.680	69.860	68.590	69.480	63.044	918,000
2017-03-29	67.810	69.040	67.550	68.850	62.473	690,700
2017-03-28	67.950	68.440	67.660	67.920	61.629	407,900
2017-03-27	68.260	68.470	67.660	68.340	62.010	305,400
2017-03-24	68.430	68.940	68.140	68.630	62.273	256,400
2017-03-23	68.350	68.800	68.190	68.310	61.983	183,900
2017-03-22	68.430	68.640	67.940	68.350	62.019	300,600
2017-03-21	69.140	69.340	68.260	68.420	62.083	344,900
2017-03-20	68.720	68.890	68.110	68.600	62.246	319,900
2017-03-17	68.500	69.050	68.430	68.720	62.355	1,186,700
2017-03-16	69.630	69.630	68.420	68.570	62.219	592,600
2017-03-15	68.650	69.420	68.390	69.370	62.945	594,900
2017-03-14	68.600	68.810	67.880	68.420	62.083	462,100
2017-03-13	68.540	68.960	68.010	68.900	62.518	480,600
2017-03-10	69.180	69.280	68.200	68.570	62.219	521,300
2017-03-09	68.870	68.940	68.370	68.780	62.409	378,300
2017-03-08	69.020	69.380	68.490	68.660	62.300	305,900
2017-03-07	69.220	69.240	68.780	68.910	62.527	338,600
2017-03-06	69.520	69.680	69.060	69.460	63.026	490,100
2017-03-03	70.620	70.900	69.820	70.070	63.580	449,800
2017-03-02	71.070	71.110	70.590	70.660	64.115	251,200
2017-03-01	70.630	71.280	70.330	71.150	64.560	667,400
2017-02-28	70.110	70.660	69.650	70.130	63.634	458,900
2017-02-27	70.150	70.770	70.060	70.350	63.834	502,100
2017-02-24	68.180	70.260	68.180	70.250	63.743	415,000
2017-02-23	69.630	69.730	68.910	69.410	62.727	318,200
2017-02-22	69.730	70.100	69.060	69.380	62.700	357,500
2017-02-21	68.580	69.940	68.490	69.810	63.088	788,400
2017-02-17	68.360	68.790	67.880	68.550	61.950	674,900
2017-02-16	68.860	68.880	68.010	68.440	61.850	442,000
2017-02-15	68.780	69.200	68.420	68.720	62.103	496,500
2017-02-14	67.690	69.390	67.600	68.940	62.302	1,269,600
2017-02-13	67.460	67.930	67.000	67.910	61.371	752,600
2017-02-10	67.280	67.570	66.840	67.160	60.693	662,600
2017-02-09	66.660	67.180	66.360	67.140	60.675	1,226,200
2017-02-08	65.950	66.690	65.270	66.590	60.178	2,157,600
2017-02-07	67.000	67.990	65.410	66.320	59.934	2,666,200
2017-02-06	71.680	72.350	71.190	71.190	64.335	606,800
2017-02-03	71.760	72.250	71.360	72.170	65.221	283,700
2017-02-02	71.620	71.720	70.970	71.450	64.570	384,600
2017-02-01	71.370	71.880	70.970	71.680	64.778	660,700
2017-01-31	70.000	71.040	69.850	70.830	64.010	465,900
2017-01-30	69.980	70.150	69.280	70.030	63.287	321,700
2017-01-27	70.410	70.820	69.960	70.270	63.504	355,900
2017-01-26	70.280	70.660	70.000	70.170	63.414	232,400
2017-01-25	70.100	70.660	70.060	70.580	63.784	257,200
2017-01-24	68.860	70.140	68.530	70.040	63.296	437,800
2017-01-23	68.690	69.580	68.350	68.990	62.347	223,600
2017-01-20	69.740	70.100	68.680	68.780	62.157	344,300
2017-01-19	70.080	70.510	69.460	69.740	63.025	360,700
2017-01-18	70.000	70.170	69.520	70.060	63.314	407,200
2017-01-17	68.780	69.810	68.570	69.790	63.070	277,300
2017-01-13	68.790	69.460	68.510	69.260	62.591	237,000
2017-01-12	68.560	68.700	67.640	68.500	61.904	383,700
2017-01-11	69.540	69.760	68.870	69.160	62.501	476,800

← NewerPage 41 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.