STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	63.780	63.990	63.110	63.270	55.279	365,900
2014-11-14	64.760	64.940	62.820	63.610	55.576	355,000
2014-11-13	64.660	65.030	64.200	64.930	56.729	369,100
2014-11-12	64.370	64.880	63.980	64.440	56.301	382,500
2014-11-11	63.570	64.680	63.550	64.490	56.345	509,700
2014-11-10	62.580	63.680	62.250	63.640	55.602	422,500
2014-11-07	62.880	63.010	61.900	62.420	54.536	377,200
2014-11-06	62.940	63.290	62.700	62.980	55.025	505,300
2014-11-05	63.140	64.900	62.540	62.660	54.746	944,900
2014-11-04	60.070	62.600	60.070	62.440	54.554	1,028,100
2014-11-03	61.800	62.000	60.360	60.520	52.876	467,300
2014-10-31	61.740	61.960	60.840	61.800	53.995	368,100
2014-10-30	60.120	61.340	59.920	60.840	53.156	342,100
2014-10-29	60.340	61.090	59.690	60.420	52.789	371,400
2014-10-28	59.760	60.400	59.440	60.350	52.728	517,500
2014-10-27	59.500	59.810	59.060	59.680	52.142	380,800
2014-10-24	60.610	60.630	59.480	59.600	52.072	432,200
2014-10-23	59.600	61.130	59.110	60.350	52.728	833,700
2014-10-22	57.500	59.210	56.970	58.960	51.513	1,054,700
2014-10-21	56.500	56.870	56.220	56.680	49.521	484,300
2014-10-20	54.510	56.290	54.510	56.260	49.154	531,200
2014-10-17	55.430	55.440	54.180	54.590	47.695	652,000
2014-10-16	54.520	55.270	54.000	54.990	48.045	686,400
2014-10-15	53.900	55.200	52.290	54.930	47.992	1,478,900
2014-10-14	56.650	56.650	54.840	54.990	48.045	1,551,200
2014-10-13	57.600	57.820	55.350	56.560	49.416	3,554,900
2014-10-10	57.350	58.150	56.360	56.380	49.259	648,500
2014-10-09	57.490	57.700	56.930	57.500	50.238	1,096,600
2014-10-08	56.100	57.770	55.910	57.690	50.404	567,000
2014-10-07	54.940	56.400	54.760	56.160	49.067	578,500
2014-10-06	54.960	55.400	54.790	55.260	48.281	221,200
2014-10-03	54.290	54.870	54.020	54.630	47.730	180,000
2014-10-02	53.940	54.310	53.600	53.930	47.119	229,300
2014-10-01	54.000	54.480	53.640	53.900	47.092	373,100
2014-09-30	54.600	54.670	53.930	53.960	47.145	387,000
2014-09-29	53.940	54.730	53.770	54.500	47.617	332,100
2014-09-26	54.680	54.960	54.350	54.520	47.634	227,800
2014-09-25	55.320	55.590	54.640	54.650	47.748	241,900
2014-09-24	55.420	55.660	55.080	55.630	48.604	232,500
2014-09-23	55.050	55.500	54.920	55.150	48.184	343,100
2014-09-22	55.680	55.700	55.140	55.510	48.499	208,500
2014-09-19	56.470	56.950	55.820	56.000	48.927	438,300
2014-09-18	56.530	56.650	56.160	56.400	49.277	148,100
2014-09-17	56.530	56.600	55.940	56.210	49.111	200,700
2014-09-16	56.580	57.120	56.240	56.650	49.495	313,000
2014-09-15	56.590	56.950	55.990	56.580	49.434	315,300
2014-09-12	56.900	57.170	56.240	56.450	49.320	361,900
2014-09-11	56.100	57.100	56.100	57.050	49.844	276,800
2014-09-10	56.370	57.010	56.150	56.470	49.338	157,500
2014-09-09	57.100	57.360	56.290	56.470	49.338	155,200
2014-09-08	56.970	57.160	56.590	57.000	49.801	189,600
2014-09-05	56.420	57.070	55.960	56.940	49.748	220,700
2014-09-04	56.730	57.080	56.270	56.480	49.346	203,400
2014-09-03	57.220	57.720	56.520	56.610	49.460	219,200
2014-09-02	56.500	57.240	56.190	57.140	49.923	341,700
2014-08-29	55.780	56.370	55.610	56.290	49.180	175,700
2014-08-28	55.640	55.870	55.140	55.800	48.752	177,600
2014-08-27	56.240	56.240	55.870	55.940	48.875	222,800
2014-08-26	55.930	56.300	55.880	56.090	49.006	381,200
2014-08-25	55.560	55.950	55.560	55.860	48.805	269,900

← NewerPage 51 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.