STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	68.860	69.890	68.570	69.450	62.763	336,900
2017-01-09	68.550	69.340	68.230	69.040	62.392	367,000
2017-01-06	68.500	68.980	68.110	68.490	61.895	438,700
2017-01-05	68.410	68.660	67.950	68.300	61.724	293,900
2017-01-04	68.540	68.610	67.750	68.360	61.778	521,800
2017-01-03	67.610	68.220	67.090	68.220	61.651	517,800
2016-12-30	67.550	67.820	67.220	67.390	60.901	427,000
2016-12-29	67.800	68.210	67.240	67.540	61.037	383,700
2016-12-28	68.810	68.810	67.720	67.760	61.236	346,700
2016-12-27	69.210	69.890	68.810	68.870	62.239	294,400
2016-12-23	68.980	69.780	68.750	69.090	62.438	282,200
2016-12-22	68.460	69.190	68.070	69.050	62.401	490,500
2016-12-21	69.020	69.290	68.150	68.350	61.769	396,200
2016-12-20	68.910	69.300	68.700	69.080	62.429	402,500
2016-12-19	68.780	69.870	68.660	68.910	62.275	487,300
2016-12-16	70.040	70.190	68.720	68.880	62.248	2,146,200
2016-12-15	68.770	69.870	68.140	69.500	62.808	1,055,400
2016-12-14	69.160	70.140	68.320	68.820	62.194	902,500
2016-12-13	68.240	69.620	68.170	69.130	62.474	521,700
2016-12-12	66.850	68.000	66.640	67.980	61.434	800,000
2016-12-09	67.380	67.530	66.890	67.200	60.730	413,400
2016-12-08	67.280	67.800	66.820	67.460	60.964	404,300
2016-12-07	66.330	67.320	65.740	67.010	60.558	536,900
2016-12-06	65.720	66.260	65.290	66.210	59.835	307,300
2016-12-05	65.530	66.100	65.220	65.500	59.193	496,000
2016-12-02	64.760	65.910	64.460	65.050	58.787	535,100
2016-12-01	65.440	66.070	64.370	64.650	58.425	513,600
2016-11-30	66.500	67.240	65.610	65.610	59.293	450,300
2016-11-29	66.650	67.070	66.250	66.890	60.449	358,600
2016-11-28	67.070	67.160	66.240	66.870	60.431	321,300
2016-11-25	67.010	67.500	66.890	67.080	60.621	102,700
2016-11-23	65.800	66.810	65.800	66.800	60.368	276,200
2016-11-22	66.730	66.880	65.710	66.240	59.862	688,100
2016-11-21	66.170	66.750	65.520	66.690	60.269	698,900
2016-11-18	66.310	66.640	65.600	66.220	59.591	381,600
2016-11-17	66.520	66.760	66.170	66.410	59.762	472,500
2016-11-16	66.420	67.340	65.980	66.510	59.852	479,600
2016-11-15	65.400	67.130	65.190	66.910	60.212	392,600
2016-11-14	65.180	66.170	64.740	65.350	58.808	736,800
2016-11-11	65.760	66.070	64.760	64.810	58.322	757,100
2016-11-10	66.690	66.790	65.430	65.970	59.366	507,100
2016-11-09	65.950	66.350	64.750	66.190	59.564	773,400
2016-11-08	66.490	66.990	66.000	66.340	59.699	469,100
2016-11-07	66.000	66.790	65.900	66.700	60.023	705,500
2016-11-04	64.310	65.570	63.800	65.340	58.799	714,200
2016-11-03	65.430	66.200	64.370	64.400	57.953	847,000
2016-11-02	65.310	67.740	65.180	65.660	59.087	875,400
2016-11-01	67.160	67.290	65.780	66.360	59.717	553,300
2016-10-31	66.840	67.280	66.180	66.820	60.131	583,800
2016-10-28	66.740	67.540	66.600	66.920	60.221	593,500
2016-10-27	67.820	68.040	66.610	66.920	60.221	526,100
2016-10-26	67.960	68.190	67.590	67.920	61.121	517,400
2016-10-25	68.170	68.690	67.760	68.340	61.499	605,500
2016-10-24	69.120	69.120	67.860	68.120	61.301	570,000
2016-10-21	68.650	68.700	68.130	68.370	61.526	441,000
2016-10-20	68.650	69.290	68.560	69.150	62.228	343,200
2016-10-19	69.380	69.380	68.830	69.000	62.093	429,500
2016-10-18	69.960	70.010	69.260	69.290	62.354	211,300
2016-10-17	69.450	69.570	68.790	69.010	62.102	497,800
2016-10-14	70.120	70.490	69.530	69.560	62.596	306,200

← NewerPage 42 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.