STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	69.250	69.560	66.670	67.880	60.391	876,400
2016-01-27	69.000	70.510	68.680	68.910	61.307	783,100
2016-01-26	69.590	69.870	68.720	69.350	61.699	661,200
2016-01-25	69.330	70.300	69.080	69.410	61.752	570,900
2016-01-22	68.410	69.570	68.200	69.560	61.886	617,400
2016-01-21	67.890	68.660	67.040	67.600	60.142	858,900
2016-01-20	66.180	68.570	65.180	67.870	60.382	1,150,300
2016-01-19	67.900	68.360	66.530	67.080	59.679	700,400
2016-01-15	66.260	67.420	65.770	67.330	59.902	714,900
2016-01-14	67.160	68.320	66.210	67.920	60.427	783,800
2016-01-13	69.620	70.190	66.970	67.000	59.608	696,300
2016-01-12	70.120	70.540	68.900	69.620	61.939	924,800
2016-01-11	70.820	71.550	68.940	69.630	61.948	659,000
2016-01-08	72.640	72.870	70.450	70.550	62.766	598,900
2016-01-07	73.000	74.220	72.320	72.500	64.501	500,700
2016-01-06	73.370	75.100	73.250	74.410	66.201	696,600
2016-01-05	74.370	75.010	73.430	74.290	66.094	739,200
2016-01-04	74.110	74.980	73.390	74.370	66.165	870,500
2015-12-31	76.820	76.820	75.320	75.340	67.028	588,100
2015-12-30	78.010	78.770	76.890	76.950	68.460	405,000
2015-12-29	77.060	77.850	76.100	77.730	69.154	510,700
2015-12-28	76.570	76.820	75.420	76.390	67.962	700,200
2015-12-24	76.830	77.360	76.410	76.610	68.158	258,700
2015-12-23	74.760	76.910	74.440	76.830	68.354	925,500
2015-12-22	72.420	74.920	72.420	74.010	65.845	1,263,900
2015-12-21	71.370	71.660	70.700	71.180	63.327	828,000
2015-12-18	73.290	73.530	70.960	71.030	63.193	2,494,100
2015-12-17	74.370	74.690	73.570	73.570	65.453	669,100
2015-12-16	72.780	74.320	72.320	74.100	65.925	1,107,400
2015-12-15	72.110	72.800	71.770	71.970	64.030	809,600
2015-12-14	72.490	73.380	71.130	71.650	63.745	805,300
2015-12-11	72.440	73.280	72.210	72.350	64.368	857,200
2015-12-10	72.520	73.710	72.310	73.390	65.293	963,200
2015-12-09	72.970	73.610	71.660	72.080	64.128	1,053,700
2015-12-08	75.380	77.000	72.730	73.100	65.035	1,588,700
2015-12-07	74.490	76.740	74.020	76.470	68.033	1,184,900
2015-12-04	73.510	74.880	73.200	74.240	66.049	715,000
2015-12-03	76.190	76.920	73.480	73.530	65.418	744,600
2015-12-02	76.890	77.190	75.250	76.180	67.775	2,246,100
2015-12-01	76.690	77.110	76.000	76.900	68.416	584,100
2015-11-30	76.410	76.560	75.940	76.380	67.953	769,400
2015-11-27	76.340	76.500	75.880	76.350	67.926	239,900
2015-11-25	74.860	76.340	74.860	76.040	67.651	594,700
2015-11-24	73.700	75.120	73.300	75.040	66.761	1,128,900
2015-11-23	74.250	74.670	73.680	74.280	66.085	958,400
2015-11-20	75.010	75.490	74.450	74.590	66.361	832,700
2015-11-19	75.880	75.880	74.060	74.560	66.334	342,100
2015-11-18	75.260	75.790	75.000	75.780	67.419	614,300
2015-11-17	75.660	75.800	74.870	75.300	66.992	886,000
2015-11-16	74.140	75.640	73.800	75.290	66.983	954,100
2015-11-13	73.150	74.350	72.890	74.050	65.880	1,241,000
2015-11-12	73.650	73.750	72.220	73.240	65.160	716,700
2015-11-11	74.560	74.720	73.260	73.620	65.498	428,000
2015-11-10	73.400	74.680	73.400	74.510	66.289	2,116,300
2015-11-09	75.210	75.450	73.100	73.750	65.613	958,000
2015-11-06	76.840	76.840	75.080	75.460	67.135	660,600
2015-11-05	75.640	77.210	75.230	76.830	68.354	807,100
2015-11-04	76.240	77.470	74.500	75.510	67.179	2,176,300
2015-11-03	74.540	77.390	73.700	76.310	67.891	1,134,100
2015-11-02	75.700	75.700	73.020	74.470	66.254	1,311,500

← NewerPage 46 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.