STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	53.830	53.940	53.400	53.650	46.493	152,600
2014-05-28	53.730	54.000	53.430	53.750	46.580	152,200
2014-05-27	53.500	54.060	52.900	53.900	46.710	230,800
2014-05-23	53.200	53.470	52.950	53.380	46.259	145,300
2014-05-22	52.990	53.560	52.640	53.240	46.138	283,900
2014-05-21	52.820	53.370	52.770	53.050	45.973	279,900
2014-05-20	53.050	53.050	52.120	52.660	45.635	388,200
2014-05-19	52.990	53.630	52.970	53.220	46.121	304,900
2014-05-16	52.450	53.100	51.860	53.040	45.965	250,900
2014-05-15	52.750	52.940	52.090	52.580	45.566	534,900
2014-05-14	53.900	54.150	52.870	53.050	45.973	392,800
2014-05-13	55.010	55.180	53.780	53.870	46.684	578,800
2014-05-12	53.990	55.360	53.990	55.010	47.672	653,200
2014-05-09	51.660	53.920	51.580	53.780	46.606	923,300
2014-05-08	48.910	53.510	48.900	51.730	44.829	1,175,500
2014-05-07	48.230	48.420	47.240	47.640	41.285	334,100
2014-05-06	48.170	48.570	47.960	48.000	41.597	298,400
2014-05-05	48.000	48.500	47.850	48.300	41.857	342,800
2014-05-02	48.040	48.470	47.730	48.270	41.831	271,600
2014-05-01	48.140	48.590	47.730	48.100	41.684	402,100
2014-04-30	48.340	48.500	47.760	48.050	41.640	389,600
2014-04-29	49.310	49.320	48.500	48.500	42.030	281,600
2014-04-28	49.340	49.480	48.080	48.930	42.403	250,600
2014-04-25	49.600	49.960	48.890	48.970	42.438	277,200
2014-04-24	50.000	50.040	49.580	49.850	43.200	177,600
2014-04-23	49.970	50.070	49.380	49.830	43.183	251,700
2014-04-22	49.850	50.490	49.650	50.060	43.382	147,600
2014-04-21	49.570	49.910	49.280	49.800	43.157	145,700
2014-04-17	49.420	49.850	49.130	49.480	42.880	206,600
2014-04-16	50.010	50.110	49.290	49.550	42.940	184,800
2014-04-15	49.700	50.120	48.570	49.840	43.192	247,800
2014-04-14	49.450	49.740	49.020	49.570	42.958	230,000
2014-04-11	49.000	49.740	48.760	48.850	42.334	207,700
2014-04-10	50.750	51.520	49.020	49.370	42.784	294,700
2014-04-09	49.950	50.580	49.750	50.530	43.789	346,800
2014-04-08	50.030	50.590	49.670	49.940	43.278	370,200
2014-04-07	50.190	50.640	49.660	49.980	43.313	303,900
2014-04-04	51.730	51.870	50.320	50.430	43.703	360,000
2014-04-03	51.460	51.530	50.700	51.310	44.465	361,800
2014-04-02	49.000	51.770	48.940	51.200	44.370	700,900
2014-04-01	48.050	48.890	47.750	48.810	42.299	239,200
2014-03-31	47.500	47.890	47.220	47.750	41.380	295,400
2014-03-28	47.560	48.040	47.220	47.390	41.068	215,100
2014-03-27	47.690	47.980	47.290	47.570	41.224	191,600
2014-03-26	48.160	48.290	47.390	47.490	41.155	184,900
2014-03-25	47.970	48.320	47.500	47.770	41.398	155,700
2014-03-24	48.000	48.020	47.300	47.640	41.285	265,900
2014-03-21	48.000	48.560	47.560	47.760	41.389	508,500
2014-03-20	46.990	47.740	46.990	47.570	41.224	196,100
2014-03-19	47.080	47.600	46.800	47.030	40.756	129,600
2014-03-18	46.630	47.260	46.250	47.230	40.930	167,200
2014-03-17	46.340	46.720	46.240	46.530	40.323	121,200
2014-03-14	46.040	46.550	45.860	46.000	39.864	129,300
2014-03-13	46.760	47.010	45.820	46.260	40.089	257,400
2014-03-12	46.550	46.610	46.250	46.580	40.366	216,700
2014-03-11	47.540	47.540	46.340	46.670	40.444	213,000
2014-03-10	47.240	47.530	46.810	47.400	41.077	516,800
2014-03-07	47.870	47.870	47.230	47.380	41.060	141,400
2014-03-06	47.040	47.650	46.740	47.500	41.164	1,033,900
2014-03-05	47.170	47.300	46.850	46.990	40.722	177,600

← NewerPage 53 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.