STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	68.560	69.410	68.300	69.090	61.923	753,100
2016-07-19	68.630	68.650	68.240	68.480	61.377	472,100
2016-07-18	68.690	68.950	68.420	68.820	61.681	537,100
2016-07-15	69.320	69.670	68.490	68.800	61.664	463,600
2016-07-14	69.540	69.570	68.790	69.030	61.870	686,000
2016-07-13	69.880	69.900	68.970	69.030	61.870	372,100
2016-07-12	69.260	69.580	69.160	69.380	62.183	1,152,600
2016-07-11	69.450	69.650	69.080	69.090	61.923	527,500
2016-07-08	68.800	69.480	68.460	69.160	61.986	806,500
2016-07-07	68.260	68.760	68.030	68.190	61.117	500,400
2016-07-06	67.680	68.300	67.250	68.070	61.009	730,100
2016-07-05	68.770	69.070	67.680	67.790	60.758	913,400
2016-07-01	68.900	69.480	68.090	68.890	61.744	435,700
2016-06-30	67.850	68.780	67.190	68.750	61.619	804,700
2016-06-29	65.510	67.430	65.510	67.360	60.373	924,200
2016-06-28	63.650	65.050	63.430	65.020	58.276	1,348,100
2016-06-27	65.060	65.210	63.260	63.280	56.716	1,711,000
2016-06-24	67.310	67.310	64.890	65.440	58.652	9,755,200
2016-06-23	67.830	69.430	67.660	69.390	62.192	1,406,100
2016-06-22	67.490	67.830	67.150	67.150	60.185	809,300
2016-06-21	67.660	67.950	66.840	67.510	60.507	873,200
2016-06-20	68.300	68.780	67.650	67.660	60.642	1,137,200
2016-06-17	66.680	67.480	66.120	67.390	60.400	1,384,200
2016-06-16	66.700	67.070	65.920	66.600	59.692	1,152,200
2016-06-15	67.930	67.930	67.020	67.150	60.185	831,000
2016-06-14	68.060	68.450	67.280	67.750	60.722	714,000
2016-06-13	70.500	70.620	68.330	68.380	61.287	1,278,400
2016-06-10	71.170	71.220	70.510	70.740	63.402	529,400
2016-06-09	71.290	72.020	71.110	71.670	64.236	369,000
2016-06-08	70.750	71.720	70.590	71.550	64.128	483,100
2016-06-07	70.360	71.140	69.950	70.830	63.483	609,600
2016-06-06	70.320	70.510	69.670	70.270	62.981	631,200
2016-06-03	70.590	71.760	70.050	70.500	62.963	929,200
2016-06-02	69.550	70.260	69.300	69.820	62.356	505,700
2016-06-01	69.430	70.050	68.980	69.720	62.266	663,600
2016-05-31	69.380	69.560	68.890	69.430	62.007	598,500
2016-05-27	68.330	69.630	68.080	69.380	61.963	580,900
2016-05-26	69.550	69.700	68.250	68.400	61.088	765,100
2016-05-25	69.930	70.300	69.210	69.420	61.999	538,800
2016-05-24	69.300	70.380	68.380	69.870	62.400	734,200
2016-05-23	70.030	70.160	68.570	68.690	61.347	549,700
2016-05-20	70.260	70.520	69.580	69.870	62.400	752,900
2016-05-19	68.380	70.060	68.210	70.000	62.517	1,031,800
2016-05-18	64.790	69.480	64.390	68.750	61.400	2,404,200
2016-05-17	72.420	72.420	70.260	70.370	62.847	868,500
2016-05-16	71.180	72.530	71.180	72.360	64.624	684,900
2016-05-13	71.300	72.110	70.970	71.160	63.553	480,800
2016-05-12	71.650	72.000	71.110	71.760	64.088	484,400
2016-05-11	72.550	72.550	71.670	71.690	64.026	277,100
2016-05-10	72.410	72.530	71.220	72.490	64.740	379,500
2016-05-09	71.090	72.640	70.930	72.060	64.356	383,900
2016-05-06	70.840	71.500	70.620	71.310	63.686	441,300
2016-05-05	70.590	71.710	70.590	71.380	63.749	365,800
2016-05-04	69.290	70.720	69.110	70.520	62.981	690,800
2016-05-03	70.400	70.410	69.270	69.600	62.159	509,200
2016-05-02	70.650	71.420	70.440	70.590	63.043	790,200
2016-04-29	71.120	71.120	70.180	70.670	63.115	427,000
2016-04-28	71.910	72.500	71.230	71.400	63.767	406,500
2016-04-27	72.990	73.490	72.170	72.410	64.669	386,400
2016-04-26	72.000	73.050	71.840	72.790	65.008	384,900

← NewerPage 44 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.