STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	55.160	55.550	55.090	55.350	48.359	280,900
2014-08-21	54.960	55.500	54.500	55.460	48.254	217,000
2014-08-20	54.700	55.080	54.580	55.000	47.854	166,700
2014-08-19	54.720	55.020	54.520	55.010	47.863	244,400
2014-08-18	54.240	54.670	54.060	54.650	47.550	258,600
2014-08-15	54.060	54.090	53.320	53.670	46.697	306,100
2014-08-14	53.590	53.810	53.350	53.560	46.601	316,100
2014-08-13	52.650	53.340	52.570	53.300	46.375	280,300
2014-08-12	51.760	52.420	51.680	52.410	45.601	360,200
2014-08-11	51.860	52.300	51.400	51.730	45.009	171,400
2014-08-08	50.990	51.730	50.720	51.530	44.835	229,500
2014-08-07	51.610	51.810	50.740	51.000	44.374	238,600
2014-08-06	51.850	52.570	51.440	51.530	44.835	296,900
2014-08-05	52.800	53.410	50.940	52.200	45.418	370,100
2014-08-04	50.580	51.770	49.780	51.390	44.713	590,300
2014-08-01	50.910	51.140	50.310	50.430	43.878	475,000
2014-07-31	51.740	52.020	50.870	50.880	44.269	358,200
2014-07-30	52.820	53.160	52.180	52.210	45.427	294,600
2014-07-29	52.700	52.900	52.140	52.410	45.601	227,700
2014-07-28	52.750	52.830	52.060	52.700	45.853	191,100
2014-07-25	52.810	52.970	52.330	52.700	45.853	174,200
2014-07-24	53.650	53.680	53.130	53.270	46.349	241,800
2014-07-23	53.940	54.100	53.460	53.660	46.688	143,000
2014-07-22	53.180	54.340	53.180	53.940	46.932	226,200
2014-07-21	53.130	53.170	52.400	52.980	46.097	211,500
2014-07-18	52.580	53.620	52.500	53.490	46.540	190,200
2014-07-17	52.720	53.160	52.340	52.700	45.853	270,800
2014-07-16	53.850	53.850	52.520	53.010	46.123	352,400
2014-07-15	54.160	54.320	53.150	53.490	46.540	201,200
2014-07-14	54.660	54.660	54.020	54.190	47.149	133,700
2014-07-11	53.770	54.480	53.420	54.380	47.315	286,600
2014-07-10	52.890	53.740	52.760	53.510	46.558	200,900
2014-07-09	53.770	54.140	53.590	53.850	46.854	148,100
2014-07-08	53.690	53.690	52.800	53.580	46.619	273,200
2014-07-07	54.420	54.450	53.760	53.850	46.854	175,200
2014-07-03	54.270	54.750	54.050	54.700	47.593	119,000
2014-07-02	54.220	54.640	53.930	54.180	47.141	265,300
2014-07-01	53.680	54.990	53.680	54.440	47.367	385,600
2014-06-30	53.400	53.570	52.640	53.480	46.532	321,600
2014-06-27	53.060	53.700	52.860	53.460	46.514	344,100
2014-06-26	53.730	53.730	53.040	53.440	46.497	217,300
2014-06-25	52.860	53.690	52.860	53.680	46.706	241,700
2014-06-24	52.490	53.540	52.380	53.020	46.131	335,200
2014-06-23	53.440	53.440	52.520	52.730	45.879	186,400
2014-06-20	52.820	53.270	52.300	53.220	46.305	414,600
2014-06-19	52.360	52.790	52.220	52.610	45.775	121,800
2014-06-18	52.040	52.400	51.750	52.240	45.453	198,900
2014-06-17	52.090	52.620	51.800	51.960	45.209	366,700
2014-06-16	51.940	52.470	51.750	51.970	45.218	219,000
2014-06-13	52.300	52.520	51.790	51.950	45.200	136,300
2014-06-12	52.490	52.530	51.990	52.140	45.366	106,200
2014-06-11	52.630	53.170	52.250	52.710	45.862	163,400
2014-06-10	52.990	53.090	52.410	52.970	46.088	168,600
2014-06-09	52.930	53.500	52.660	53.240	46.323	152,800
2014-06-06	53.180	53.600	52.830	52.910	46.036	166,400
2014-06-05	52.710	53.450	52.110	52.880	46.010	277,000
2014-06-04	51.960	52.630	51.590	52.530	45.705	195,100
2014-06-03	52.040	52.480	51.230	52.160	45.383	592,000
2014-06-02	53.450	53.450	52.570	52.640	45.618	256,700
2014-05-30	53.790	53.790	53.100	53.520	46.381	192,500

← NewerPage 52 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.