STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	72.500	72.910	71.830	72.040	64.338	543,700
2016-04-22	72.900	74.100	72.500	72.930	65.133	462,000
2016-04-21	72.340	73.520	72.100	72.940	65.142	435,500
2016-04-20	72.880	73.110	71.990	72.550	64.794	311,100
2016-04-19	72.900	73.130	72.250	72.540	64.785	414,600
2016-04-18	71.180	72.760	70.730	72.650	64.883	444,300
2016-04-15	71.540	71.930	70.970	71.310	63.686	444,400
2016-04-14	71.770	71.880	71.190	71.540	63.892	1,095,800
2016-04-13	71.420	72.000	70.770	71.820	64.142	544,000
2016-04-12	70.060	71.020	69.530	70.950	63.365	548,800
2016-04-11	70.320	70.880	69.970	70.140	62.642	514,100
2016-04-08	70.140	70.400	69.740	70.170	62.668	311,000
2016-04-07	69.610	69.980	69.330	69.720	62.266	442,400
2016-04-06	69.010	70.250	68.670	70.200	62.695	834,300
2016-04-05	69.830	69.830	68.490	69.200	61.802	797,200
2016-04-04	72.240	72.510	70.330	70.520	62.981	686,200
2016-04-01	70.860	72.270	70.490	72.250	64.526	634,100
2016-03-31	71.870	72.280	70.740	71.050	63.454	699,300
2016-03-30	72.000	72.780	71.560	71.740	64.071	664,400
2016-03-29	69.970	71.810	69.710	71.730	64.062	1,134,400
2016-03-28	69.220	70.340	69.040	70.180	62.677	633,400
2016-03-24	68.910	69.410	68.430	69.220	61.820	991,600
2016-03-23	69.120	69.710	69.010	69.420	61.999	994,700
2016-03-22	67.990	69.290	67.960	69.120	61.731	608,000
2016-03-21	67.200	68.690	67.020	68.500	61.177	520,900
2016-03-18	66.410	67.800	66.210	67.500	60.284	1,486,900
2016-03-17	66.690	67.020	66.030	66.290	59.203	616,400
2016-03-16	66.380	67.360	66.380	66.920	59.766	450,400
2016-03-15	67.070	67.460	66.650	66.770	59.632	659,700
2016-03-14	68.180	68.740	67.100	67.670	60.436	683,800
2016-03-11	66.910	68.640	66.650	68.540	61.213	881,400
2016-03-10	67.360	68.010	66.190	66.400	59.301	892,400
2016-03-09	67.320	67.540	67.130	67.370	60.168	782,800
2016-03-08	67.450	68.440	67.280	67.340	60.141	1,000,400
2016-03-07	66.660	68.000	66.380	68.000	60.730	627,500
2016-03-04	66.000	67.100	65.970	66.980	59.819	633,900
2016-03-03	65.240	66.070	65.060	66.020	58.962	557,700
2016-03-02	64.780	65.670	64.780	65.300	58.319	594,600
2016-03-01	64.620	65.580	64.350	65.010	58.060	590,000
2016-02-29	64.590	64.960	63.320	64.320	57.444	835,700
2016-02-26	65.190	65.340	64.450	64.540	57.640	510,000
2016-02-25	63.520	65.300	63.360	65.260	58.060	516,000
2016-02-24	62.390	63.460	61.640	63.390	56.396	447,400
2016-02-23	63.960	64.230	62.650	62.770	55.845	727,800
2016-02-22	64.140	64.600	63.400	64.480	57.366	688,000
2016-02-19	63.540	63.780	62.680	63.620	56.601	552,700
2016-02-18	64.730	65.290	63.590	63.700	56.672	575,000
2016-02-17	64.320	65.160	64.100	64.670	57.535	570,600
2016-02-16	63.030	64.250	62.850	64.020	56.957	515,300
2016-02-12	63.170	63.230	61.380	62.610	55.702	666,800
2016-02-11	62.280	63.690	61.410	62.470	55.578	834,900
2016-02-10	67.020	67.360	64.090	64.200	57.117	1,173,600
2016-02-09	66.480	67.980	65.180	66.470	59.137	1,532,400
2016-02-08	65.860	66.280	63.710	65.460	58.238	739,900
2016-02-05	68.290	68.430	66.470	66.760	59.395	724,400
2016-02-04	68.970	69.440	68.350	68.660	61.085	950,900
2016-02-03	69.770	69.770	68.200	68.920	61.316	666,700
2016-02-02	68.990	69.340	68.480	69.110	61.485	436,200
2016-02-01	68.490	70.130	68.490	69.830	62.126	736,700
2016-01-29	68.250	69.370	68.250	69.240	61.601	668,000

← NewerPage 45 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.