STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	71.000	75.940	71.000	74.950	66.681	2,679,000
2015-10-29	70.910	71.640	69.880	70.000	62.277	1,280,200
2015-10-28	68.300	71.100	68.090	71.040	63.202	1,639,600
2015-10-27	67.150	68.260	66.640	68.250	60.498	1,441,900
2015-10-26	67.780	68.260	66.010	67.650	59.966	9,541,400
2015-10-23	67.800	68.800	67.200	67.780	60.081	1,608,100
2015-10-22	68.950	68.960	66.850	67.630	59.948	904,400
2015-10-21	68.790	69.100	68.290	68.800	60.985	987,700
2015-10-20	67.480	68.840	66.990	68.660	60.861	1,424,000
2015-10-19	66.500	67.440	66.170	67.330	59.682	704,500
2015-10-16	66.860	67.070	66.180	66.900	59.301	592,500
2015-10-15	65.410	66.870	65.010	66.870	59.274	414,700
2015-10-14	66.320	66.890	64.940	65.230	57.821	381,000
2015-10-13	67.000	67.500	66.190	66.210	58.689	458,500
2015-10-12	66.430	67.470	66.310	67.180	59.549	307,200
2015-10-09	67.490	67.540	66.320	66.640	59.071	550,900
2015-10-08	66.490	67.480	65.960	67.310	59.664	801,200
2015-10-07	65.480	66.660	65.140	66.650	59.079	744,200
2015-10-06	66.190	66.410	64.870	65.190	57.785	686,100
2015-10-05	65.850	66.250	65.020	66.180	58.663	804,100
2015-10-02	65.000	65.300	63.440	65.300	57.883	1,673,600
2015-10-01	64.940	65.780	63.190	65.300	57.883	1,905,700
2015-09-30	65.030	65.500	64.190	64.970	57.590	842,000
2015-09-29	64.730	66.350	63.720	64.380	57.067	1,102,200
2015-09-28	66.220	66.910	64.130	64.730	57.378	1,969,500
2015-09-25	67.710	68.670	66.760	67.400	59.744	5,465,400
2015-09-24	62.580	68.100	62.210	68.000	60.276	3,924,800
2015-09-23	63.220	63.500	62.630	62.960	55.809	344,600
2015-09-22	63.000	63.430	62.730	63.000	55.844	333,300
2015-09-21	64.310	65.030	63.330	63.700	56.465	362,100
2015-09-18	63.220	64.240	63.020	63.530	56.314	837,200
2015-09-17	63.910	64.750	63.660	63.830	56.580	468,200
2015-09-16	63.820	64.090	63.310	63.770	56.527	581,900
2015-09-15	64.380	64.450	63.120	64.100	56.819	534,200
2015-09-14	64.700	64.860	64.010	64.070	56.793	209,000
2015-09-11	64.570	65.560	64.290	64.660	57.315	271,500
2015-09-10	63.790	65.200	63.640	64.690	57.342	437,900
2015-09-09	65.720	66.000	63.700	63.850	56.597	354,700
2015-09-08	64.510	65.180	63.980	65.070	57.679	372,100
2015-09-04	63.710	64.260	63.310	63.500	56.287	462,500
2015-09-03	63.630	64.690	63.420	64.230	56.934	616,100
2015-09-02	63.080	63.800	62.320	63.780	56.535	410,100
2015-09-01	62.890	63.710	62.120	62.310	55.232	634,900
2015-08-31	64.630	65.180	63.950	64.050	56.775	421,300
2015-08-28	64.860	65.120	64.290	64.690	57.342	359,400
2015-08-27	62.900	65.100	62.640	65.050	57.661	711,700
2015-08-26	63.110	63.110	61.090	62.900	55.755	567,300
2015-08-25	63.530	63.530	61.860	61.970	54.931	657,600
2015-08-24	60.980	62.390	60.750	61.960	54.922	680,600
2015-08-21	63.630	65.130	63.000	64.320	57.014	889,600
2015-08-20	67.250	67.530	65.550	65.570	57.901	890,700
2015-08-19	68.500	68.500	67.570	67.930	59.984	405,000
2015-08-18	69.180	69.310	68.660	68.890	60.832	336,100
2015-08-17	68.380	69.170	67.920	69.170	61.079	302,600
2015-08-14	67.910	68.760	67.450	68.730	60.691	378,400
2015-08-13	68.070	68.420	67.560	67.790	59.861	280,100
2015-08-12	67.130	68.370	66.400	68.130	60.161	441,400
2015-08-11	67.600	68.080	66.900	67.620	59.711	306,100
2015-08-10	67.750	68.300	67.430	67.980	60.029	436,400
2015-08-07	67.360	67.560	66.530	67.280	59.411	385,100

← NewerPage 47 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.