STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	46.880	47.700	46.720	47.430	41.103	403,100
2014-03-03	45.700	46.500	45.700	46.190	40.028	331,600
2014-02-28	46.360	46.690	45.940	46.150	39.994	204,500
2014-02-27	46.080	46.310	45.840	46.300	40.124	180,900
2014-02-26	45.500	46.250	45.220	46.210	40.046	411,200
2014-02-25	45.200	45.380	44.980	45.350	39.300	193,500
2014-02-24	45.150	45.710	45.030	45.190	39.162	181,600
2014-02-21	45.530	45.580	45.110	45.200	38.989	220,400
2014-02-20	44.610	45.370	44.500	45.330	39.101	181,500
2014-02-19	45.340	45.560	44.530	44.560	38.436	211,700
2014-02-18	45.320	45.860	45.230	45.470	39.221	236,200
2014-02-14	45.320	45.430	44.810	45.250	39.032	165,300
2014-02-13	44.490	45.460	44.370	45.310	39.083	174,700
2014-02-12	44.850	44.960	44.360	44.690	38.549	210,700
2014-02-11	44.130	44.980	44.130	44.850	38.687	348,100
2014-02-10	43.600	44.160	43.220	44.070	38.014	262,800
2014-02-07	43.920	44.290	43.480	43.580	37.591	275,900
2014-02-06	43.370	44.180	43.140	43.900	37.867	421,200
2014-02-05	42.000	43.910	39.900	43.630	37.634	590,100
2014-02-04	44.040	44.290	43.560	43.670	37.669	580,900
2014-02-03	45.730	46.240	43.760	43.990	37.945	802,100
2014-01-31	45.790	46.240	45.480	45.890	39.584	384,000
2014-01-30	46.730	46.990	46.460	46.660	40.248	322,400
2014-01-29	46.610	46.750	46.230	46.510	40.118	365,600
2014-01-28	46.880	47.120	46.650	46.950	40.498	273,300
2014-01-27	48.170	48.230	46.850	46.870	40.429	274,200
2014-01-24	48.830	48.860	48.020	48.170	41.550	1,101,900
2014-01-23	49.460	49.850	49.010	49.260	42.491	346,200
2014-01-22	49.600	49.800	49.290	49.760	42.922	103,500
2014-01-21	49.400	49.770	49.140	49.600	42.784	122,900
2014-01-17	49.580	49.870	49.180	49.400	42.611	123,800
2014-01-16	49.300	49.710	49.300	49.660	42.836	135,200
2014-01-15	49.640	49.920	49.180	49.530	42.723	117,800
2014-01-14	49.110	49.670	48.680	49.470	42.672	172,500
2014-01-13	48.700	49.050	48.490	48.920	42.197	394,600
2014-01-10	49.270	49.570	48.770	48.920	42.197	304,200
2014-01-09	48.840	49.390	48.650	49.340	42.560	464,800
2014-01-08	48.160	48.810	47.940	48.720	42.025	327,900
2014-01-07	47.670	48.480	47.590	48.310	41.671	268,100
2014-01-06	47.410	47.510	46.970	47.450	40.929	250,200
2014-01-03	47.180	47.390	46.960	47.310	40.809	129,000
2014-01-02	48.050	48.150	46.940	47.190	40.705	286,800
2013-12-31	48.180	48.430	47.850	48.050	41.447	175,400
2013-12-30	48.210	48.470	47.900	48.010	41.412	133,200
2013-12-27	48.220	48.380	48.010	48.320	41.680	135,600
2013-12-26	48.280	48.280	47.570	47.960	41.369	155,400
2013-12-24	47.930	48.500	47.930	48.110	41.499	125,600
2013-12-23	47.690	48.010	47.460	48.010	41.412	173,200
2013-12-20	46.780	47.770	46.720	47.660	41.110	689,000
2013-12-19	46.370	46.650	46.030	46.630	40.222	235,600
2013-12-18	45.700	46.560	45.290	46.550	40.153	161,700
2013-12-17	45.910	45.910	45.030	45.560	39.299	168,100
2013-12-16	45.630	46.420	45.020	45.900	39.592	198,200
2013-12-13	45.190	45.620	45.010	45.500	39.247	194,000
2013-12-12	44.900	45.280	44.690	45.100	38.902	168,700
2013-12-11	46.070	46.230	44.850	44.990	38.807	263,300
2013-12-10	46.470	46.470	45.820	46.000	39.679	190,300
2013-12-09	46.450	46.690	45.950	46.620	40.213	128,500
2013-12-06	46.180	46.820	46.180	46.440	40.058	151,200
2013-12-05	45.300	45.700	45.070	45.700	39.420	103,500

← NewerPage 54 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.