STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	69.150	70.130	68.640	69.800	62.812	622,500
2016-10-12	70.190	70.240	69.510	69.790	62.803	343,700
2016-10-11	72.050	72.050	69.680	69.850	62.857	419,800
2016-10-10	71.700	72.420	71.550	72.190	64.963	370,000
2016-10-07	72.040	72.040	70.440	71.270	64.135	609,200
2016-10-06	71.790	72.260	71.450	71.990	64.783	579,900
2016-10-05	71.750	72.550	71.560	72.180	64.954	513,800
2016-10-04	72.030	72.970	71.260	71.540	64.378	502,800
2016-10-03	73.000	73.060	72.040	72.230	64.999	422,200
2016-09-30	72.550	73.700	72.520	73.100	65.782	622,000
2016-09-29	73.070	73.440	72.030	72.630	65.359	529,700
2016-09-28	73.230	73.670	72.490	73.160	65.836	420,200
2016-09-27	73.080	73.330	72.700	73.120	65.800	368,300
2016-09-26	72.930	73.340	72.730	73.020	65.710	484,100
2016-09-23	74.010	74.070	73.010	73.120	65.800	338,100
2016-09-22	74.000	74.630	73.730	73.900	66.502	406,500
2016-09-21	73.300	73.850	72.300	73.670	66.295	604,100
2016-09-20	72.320	73.300	72.000	72.820	65.530	563,200
2016-09-19	71.780	72.430	71.580	71.750	64.567	389,200
2016-09-16	70.370	71.690	70.080	71.270	64.135	843,900
2016-09-15	69.760	70.620	69.760	70.500	63.442	480,900
2016-09-14	70.090	70.630	69.390	70.000	62.992	658,000
2016-09-13	70.910	71.270	69.620	70.020	63.010	432,100
2016-09-12	70.090	71.470	70.020	71.360	64.216	497,600
2016-09-09	70.420	70.910	70.120	70.490	63.433	716,900
2016-09-08	71.440	71.500	70.900	71.150	64.027	384,900
2016-09-07	71.000	71.880	71.000	71.440	64.288	478,000
2016-09-06	71.010	71.720	70.580	71.240	64.108	508,100
2016-09-02	70.460	71.000	70.220	71.000	63.892	474,300
2016-09-01	70.650	70.980	69.720	70.110	63.091	310,700
2016-08-31	70.840	71.190	70.440	70.680	63.604	321,600
2016-08-30	70.660	71.080	70.550	70.980	63.874	318,200
2016-08-29	70.360	71.110	70.190	70.560	63.496	249,000
2016-08-26	69.440	70.440	69.050	70.140	63.118	504,700
2016-08-25	68.760	69.720	68.350	69.600	62.381	384,200
2016-08-24	69.810	70.070	68.960	69.210	62.031	533,600
2016-08-23	70.500	70.770	70.070	70.090	62.820	373,700
2016-08-22	70.650	70.680	70.000	70.360	63.062	358,800
2016-08-19	70.600	70.830	70.310	70.830	63.483	320,300
2016-08-18	70.290	71.010	70.070	71.000	63.635	276,100
2016-08-17	71.110	71.110	70.300	70.390	63.089	345,000
2016-08-16	71.530	71.890	71.060	71.100	63.725	500,300
2016-08-15	71.400	71.860	71.380	71.690	64.254	257,200
2016-08-12	71.300	71.680	70.580	71.230	63.841	301,900
2016-08-11	71.280	71.900	71.100	71.570	64.146	460,300
2016-08-10	72.310	72.350	71.050	71.400	63.994	619,800
2016-08-09	73.360	74.450	72.540	72.640	65.105	651,800
2016-08-08	72.590	73.000	72.420	72.580	65.051	866,700
2016-08-05	70.900	72.470	70.790	72.470	64.953	634,600
2016-08-04	70.790	70.980	70.260	70.640	63.313	384,000
2016-08-03	70.770	70.910	70.150	70.640	63.313	587,800
2016-08-02	71.170	71.700	70.660	70.760	63.420	438,000
2016-08-01	70.950	72.110	70.710	71.410	64.003	627,900
2016-07-29	70.300	71.580	70.300	70.950	63.590	964,500
2016-07-28	70.280	70.560	69.500	70.330	63.035	348,500
2016-07-27	68.700	70.600	68.700	70.280	62.990	811,100
2016-07-26	68.120	69.060	68.060	69.020	61.861	456,700
2016-07-25	69.200	69.550	68.120	68.240	61.162	675,200
2016-07-22	68.620	69.430	68.260	69.410	62.210	529,900
2016-07-21	68.900	69.120	68.090	68.270	61.188	484,700

← NewerPage 43 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.