STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	69.370	69.760	67.490	68.090	60.126	524,900
2015-08-05	68.150	69.570	68.150	69.120	61.035	399,300
2015-08-04	68.110	68.760	67.380	67.800	59.870	462,500
2015-08-03	69.100	69.260	68.020	68.610	60.585	382,200
2015-07-31	69.000	69.440	68.730	69.130	61.044	426,200
2015-07-30	68.320	68.900	68.300	68.690	60.656	420,500
2015-07-29	68.120	68.780	67.770	68.610	60.585	399,000
2015-07-28	68.220	68.420	67.530	68.240	60.258	462,500
2015-07-27	67.650	68.140	67.150	67.930	59.984	614,900
2015-07-24	68.240	68.540	67.720	67.780	59.852	483,600
2015-07-23	69.420	69.610	68.590	68.730	60.691	442,100
2015-07-22	68.920	69.480	68.920	69.400	61.283	445,200
2015-07-21	68.700	69.000	68.200	68.860	60.806	489,200
2015-07-20	68.150	68.790	68.080	68.730	60.691	342,900
2015-07-17	68.250	68.250	67.900	68.210	60.232	265,300
2015-07-16	67.980	68.430	67.520	68.260	60.276	433,600
2015-07-15	67.870	67.970	67.440	67.690	59.773	544,500
2015-07-14	67.570	67.970	67.440	67.930	59.984	366,700
2015-07-13	66.950	67.490	66.630	67.430	59.543	455,700
2015-07-10	65.890	66.610	65.450	66.550	58.766	521,800
2015-07-09	65.420	65.590	65.010	65.080	57.468	462,300
2015-07-08	64.170	65.010	64.170	64.730	57.159	859,300
2015-07-07	65.040	65.210	64.150	64.640	57.079	455,800
2015-07-06	64.140	64.910	63.960	64.720	57.150	472,800
2015-07-02	64.870	65.050	64.420	64.540	56.991	718,900
2015-07-01	64.890	65.350	64.450	64.660	57.097	1,115,700
2015-06-30	65.230	65.360	64.170	64.440	56.903	477,500
2015-06-29	65.210	65.350	64.380	64.480	56.938	615,500
2015-06-26	66.330	66.330	65.340	65.350	57.706	681,000
2015-06-25	65.560	66.260	65.520	66.000	58.280	597,800
2015-06-24	65.170	65.710	64.610	65.560	57.892	581,800
2015-06-23	65.060	65.250	64.690	64.820	57.238	364,200
2015-06-22	65.220	65.510	64.890	64.950	57.353	626,500
2015-06-19	64.540	64.940	64.380	64.760	57.185	854,300
2015-06-18	64.130	64.810	64.130	64.470	56.929	431,800
2015-06-17	64.150	64.430	63.730	63.890	56.417	418,500
2015-06-16	63.120	64.000	62.840	63.830	56.364	578,700
2015-06-15	63.260	63.510	62.090	63.120	55.737	766,600
2015-06-12	63.750	63.930	63.160	63.490	56.064	901,800
2015-06-11	64.150	64.970	63.890	64.450	56.912	738,900
2015-06-10	63.660	64.260	63.530	64.040	56.549	630,600
2015-06-09	63.870	64.100	63.250	63.490	56.064	478,000
2015-06-08	64.270	64.880	63.920	64.010	56.523	549,900
2015-06-05	64.260	64.400	63.550	64.270	56.753	847,000
2015-06-04	66.080	66.440	64.140	64.480	56.938	1,604,600
2015-06-03	67.130	67.310	66.700	66.770	58.960	679,200
2015-06-02	67.070	67.630	66.330	66.890	59.066	766,200
2015-06-01	66.680	68.030	65.970	67.460	59.569	913,600
2015-05-29	66.250	67.310	65.170	66.830	58.810	2,238,600
2015-05-28	65.930	67.490	65.080	66.150	58.212	1,642,100
2015-05-27	67.400	67.510	64.040	66.140	58.203	4,040,700
2015-05-26	68.940	69.350	68.240	68.620	60.385	850,100
2015-05-22	69.350	70.170	69.020	69.130	60.834	327,400
2015-05-21	70.070	70.380	69.020	69.640	61.283	479,500
2015-05-20	70.490	71.080	69.990	70.230	61.802	929,200
2015-05-19	70.370	70.530	69.920	70.410	61.960	759,200
2015-05-18	69.410	70.780	69.200	70.650	62.172	587,100
2015-05-15	69.160	69.610	68.820	69.590	61.239	323,700
2015-05-14	67.940	69.120	67.550	69.120	60.825	376,400
2015-05-13	67.260	67.550	66.630	67.490	59.391	351,000

← NewerPage 48 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.