STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	65.710	66.270	65.040	65.500	57.440	354,100
2015-02-12	66.110	66.380	65.390	65.850	57.747	305,500
2015-02-11	66.140	66.360	65.410	65.830	57.729	356,200
2015-02-10	66.330	66.430	65.060	66.100	57.966	714,100
2015-02-09	66.640	66.980	65.500	65.650	57.571	396,700
2015-02-06	67.640	67.990	66.620	66.980	58.738	408,400
2015-02-05	67.530	67.980	66.650	67.730	59.396	388,700
2015-02-04	67.690	68.000	66.320	67.150	58.887	670,400
2015-02-03	65.300	67.150	65.060	67.000	58.755	536,400
2015-02-02	65.220	65.310	63.700	64.870	56.887	436,200
2015-01-30	66.110	66.390	64.810	65.220	57.194	652,400
2015-01-29	65.530	66.530	65.020	66.490	58.308	318,400
2015-01-28	66.720	67.110	65.180	65.360	57.317	453,400
2015-01-27	66.700	67.100	66.150	66.690	58.484	331,600
2015-01-26	66.000	67.290	65.260	67.230	58.957	507,400
2015-01-23	66.010	66.570	65.470	66.180	58.036	328,200
2015-01-22	64.950	66.030	64.140	66.010	57.887	313,400
2015-01-21	64.380	65.050	64.000	64.530	56.589	346,500
2015-01-20	65.000	65.410	63.840	64.350	56.431	399,800
2015-01-16	62.990	64.890	62.990	64.690	56.730	441,600
2015-01-15	64.300	64.580	63.150	63.280	55.493	396,500
2015-01-14	64.210	64.700	63.510	64.170	56.274	473,100
2015-01-13	65.120	65.920	63.990	64.780	56.809	496,200
2015-01-12	66.250	66.300	64.760	64.780	56.809	565,300
2015-01-09	66.780	66.860	65.980	66.050	57.922	376,300
2015-01-08	65.680	66.840	65.050	66.780	58.562	681,000
2015-01-07	65.000	65.430	64.640	65.070	57.063	394,900
2015-01-06	64.810	65.190	63.760	64.550	56.607	492,500
2015-01-05	64.940	65.610	64.090	64.510	56.572	397,800
2015-01-02	65.100	66.070	64.700	65.160	57.142	449,400
2014-12-31	66.120	66.740	64.840	64.850	56.870	273,900
2014-12-30	66.330	66.840	65.560	65.840	57.738	268,600
2014-12-29	66.540	66.760	65.800	66.330	58.168	250,800
2014-12-26	67.070	67.350	66.580	66.700	58.492	165,200
2014-12-24	66.160	66.990	65.900	66.760	58.545	134,100
2014-12-23	67.080	67.080	65.230	65.910	57.799	337,400
2014-12-22	66.450	66.920	65.590	66.580	58.387	279,700
2014-12-19	65.730	66.740	65.060	66.640	58.440	995,400
2014-12-18	65.980	66.070	64.810	65.430	57.379	546,100
2014-12-17	63.900	65.360	63.210	65.300	57.265	662,600
2014-12-16	64.860	65.950	63.600	63.660	55.826	823,200
2014-12-15	66.000	66.260	64.010	65.000	57.001	491,400
2014-12-12	65.710	66.400	65.410	65.550	57.484	486,200
2014-12-11	66.110	66.960	65.990	66.300	58.141	605,500
2014-12-10	67.640	68.040	65.990	66.000	57.878	717,500
2014-12-09	65.850	67.930	65.170	67.710	59.378	1,225,200
2014-12-08	65.130	65.940	64.790	65.170	57.151	392,500
2014-12-05	63.450	65.350	63.250	65.200	57.177	554,200
2014-12-04	63.640	64.020	62.850	63.500	55.686	262,500
2014-12-03	63.760	64.220	63.250	63.820	55.967	408,300
2014-12-02	63.510	64.100	63.180	63.850	55.993	402,500
2014-12-01	63.750	63.920	63.120	63.300	55.511	550,600
2014-11-28	63.630	64.460	63.260	63.750	55.905	295,200
2014-11-26	62.650	63.380	62.280	63.210	55.432	315,800
2014-11-25	63.230	63.420	61.900	62.510	54.818	505,000
2014-11-24	61.860	63.330	61.700	63.300	55.511	336,300
2014-11-21	62.590	62.750	61.860	62.100	54.257	373,700
2014-11-20	61.740	62.230	61.260	62.060	54.222	550,500
2014-11-19	62.920	63.300	61.880	62.190	54.335	415,700
2014-11-18	63.410	63.970	62.400	62.910	54.964	862,100

← NewerPage 50 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.