STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	66.700	67.180	66.200	67.040	58.995	318,900
2015-05-11	68.180	68.410	67.410	67.490	59.391	425,000
2015-05-08	67.860	68.530	67.390	68.130	59.954	454,900
2015-05-07	67.000	67.980	66.480	67.270	59.197	691,000
2015-05-06	67.070	67.360	66.040	66.490	58.511	645,100
2015-05-05	67.500	67.860	66.660	67.000	58.960	526,300
2015-05-04	67.080	68.490	67.010	67.960	59.804	458,600
2015-05-01	66.620	67.610	66.230	66.820	58.801	572,600
2015-04-30	67.750	67.930	66.280	66.500	58.520	639,800
2015-04-29	69.320	69.550	68.060	68.100	59.928	388,800
2015-04-28	68.690	69.550	67.840	69.520	61.177	431,800
2015-04-27	70.770	70.920	68.700	68.920	60.649	525,300
2015-04-24	70.790	71.040	70.300	70.760	62.268	228,800
2015-04-23	70.430	71.390	70.200	70.700	62.216	280,800
2015-04-22	70.180	70.580	69.570	70.430	61.978	164,700
2015-04-21	70.250	70.490	70.020	70.200	61.776	287,700
2015-04-20	69.280	69.740	68.340	69.700	61.336	605,100
2015-04-17	68.730	69.210	68.410	69.140	60.843	411,700
2015-04-16	69.300	69.920	69.020	69.230	60.922	291,600
2015-04-15	69.610	70.130	69.150	69.450	61.116	422,000
2015-04-14	70.400	70.510	69.130	69.360	61.036	569,100
2015-04-13	70.530	71.020	69.960	70.190	61.767	546,900
2015-04-10	71.060	71.130	70.320	70.650	62.172	318,800
2015-04-09	70.650	71.380	69.940	70.660	62.180	520,600
2015-04-08	69.990	70.840	69.950	70.670	62.189	631,700
2015-04-07	69.490	70.390	69.110	69.920	61.529	426,600
2015-04-06	68.940	70.410	68.590	69.750	61.380	367,500
2015-04-02	68.880	69.480	68.470	69.140	60.843	529,900
2015-04-01	69.730	70.390	67.910	68.640	60.403	648,800
2015-03-31	69.920	70.430	69.490	70.270	61.837	489,700
2015-03-30	69.580	70.650	69.220	70.380	61.934	482,000
2015-03-27	68.300	69.270	68.130	69.240	60.931	595,000
2015-03-26	68.130	68.420	67.620	68.410	60.200	303,300
2015-03-25	69.510	70.090	68.160	68.290	60.095	609,600
2015-03-24	68.900	69.730	68.760	69.170	60.869	546,700
2015-03-23	69.070	69.390	68.780	69.130	60.834	538,800
2015-03-20	68.920	69.510	68.410	69.460	61.124	984,700
2015-03-19	66.860	68.220	66.670	68.170	59.989	451,100
2015-03-18	67.330	67.600	66.620	67.080	59.030	574,400
2015-03-17	67.880	67.880	67.250	67.440	59.347	442,500
2015-03-16	65.970	68.360	65.970	67.960	59.804	791,200
2015-03-13	65.140	66.040	64.550	65.900	57.992	456,100
2015-03-12	64.560	65.360	64.210	65.200	57.376	407,700
2015-03-11	64.990	65.000	63.710	64.280	56.566	662,400
2015-03-10	63.250	65.230	63.010	64.800	57.024	1,247,100
2015-03-09	63.550	64.040	62.970	63.880	56.214	498,000
2015-03-06	63.710	63.940	62.970	63.380	55.774	614,100
2015-03-05	62.970	64.350	62.820	64.260	56.548	314,900
2015-03-04	63.180	63.920	62.560	63.290	55.695	363,400
2015-03-03	64.870	64.870	63.280	63.420	55.809	576,900
2015-03-02	64.680	65.030	63.590	64.990	57.191	530,700
2015-02-27	64.180	64.950	63.700	64.520	56.777	412,800
2015-02-26	64.620	64.750	64.050	64.290	56.575	612,300
2015-02-25	65.350	65.860	64.470	64.800	57.024	266,500
2015-02-24	65.450	65.530	64.720	65.360	57.516	407,100
2015-02-23	66.160	66.670	64.890	65.540	57.675	470,100
2015-02-20	65.370	66.830	64.920	66.380	58.212	392,300
2015-02-19	65.960	66.170	65.140	65.350	57.308	213,200
2015-02-18	65.320	66.020	64.520	65.990	57.870	494,400
2015-02-17	65.340	65.540	64.760	65.320	57.282	349,300

← NewerPage 49 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.