STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	45.640	45.830	44.720	45.280	39.058	120,600
2013-12-03	45.850	46.200	45.650	45.900	39.592	119,600
2013-12-02	46.090	46.340	45.630	46.050	39.722	135,800
2013-11-29	46.330	46.500	45.950	46.140	39.799	81,100
2013-11-27	46.270	46.540	46.090	46.430	40.049	106,600
2013-11-26	46.020	46.330	45.880	46.150	39.808	124,400
2013-11-25	46.220	46.440	45.950	46.050	39.722	136,300
2013-11-22	45.690	46.300	45.500	46.230	39.877	269,800
2013-11-21	45.420	46.030	45.260	45.790	39.497	218,400
2013-11-20	45.070	45.430	44.570	45.220	39.006	139,800
2013-11-19	44.680	45.100	44.540	44.890	38.721	89,600
2013-11-18	45.420	45.420	44.650	44.730	38.583	255,800
2013-11-15	45.370	45.470	44.990	45.420	38.997	126,000
2013-11-14	45.450	45.730	45.310	45.450	39.023	74,700
2013-11-13	45.430	45.530	44.980	45.520	39.083	158,100
2013-11-12	45.280	45.700	45.020	45.690	39.229	107,100
2013-11-11	45.270	45.550	45.000	45.440	39.014	256,100
2013-11-08	44.770	45.340	44.770	45.230	38.834	175,300
2013-11-07	45.440	45.450	44.810	44.830	38.491	139,600
2013-11-06	45.250	45.320	44.960	45.210	38.817	151,400
2013-11-05	45.050	45.160	44.880	45.060	38.688	174,900
2013-11-04	45.050	45.380	44.890	45.310	38.903	173,200
2013-11-01	45.090	45.400	44.670	44.940	38.585	305,100
2013-10-31	44.990	45.630	44.860	45.190	38.800	235,900
2013-10-30	46.840	47.340	44.940	45.130	38.748	339,100
2013-10-29	46.340	46.890	45.980	46.870	40.242	228,400
2013-10-28	46.460	46.460	45.870	46.170	39.641	230,000
2013-10-25	46.470	46.740	45.870	46.310	39.761	148,900
2013-10-24	46.730	46.780	46.100	46.280	39.736	134,400
2013-10-23	46.080	46.880	46.080	46.730	40.122	114,200
2013-10-22	46.060	46.520	45.980	46.190	39.658	144,300
2013-10-21	46.190	46.190	45.770	45.970	39.469	203,300
2013-10-18	46.010	46.480	45.500	46.100	39.581	274,400
2013-10-17	45.620	46.180	45.580	45.750	39.280	250,400
2013-10-16	45.350	45.880	45.260	45.800	39.323	143,000
2013-10-15	45.270	45.300	44.880	45.110	38.731	268,900
2013-10-14	44.590	45.390	44.590	45.390	38.971	168,200
2013-10-11	44.030	44.950	43.960	44.930	38.576	161,500
2013-10-10	44.040	44.420	43.920	44.200	37.950	181,100
2013-10-09	43.330	43.580	43.090	43.550	37.392	267,600
2013-10-08	43.310	43.620	43.150	43.240	37.125	188,400
2013-10-07	43.380	43.630	43.270	43.290	37.168	156,900
2013-10-04	43.380	43.910	43.200	43.780	37.589	193,600
2013-10-03	43.670	43.940	43.080	43.440	37.297	276,700
2013-10-02	43.450	43.720	43.150	43.700	37.520	258,600
2013-10-01	42.850	43.830	42.740	43.750	37.563	481,300
2013-09-30	42.380	43.020	42.160	42.960	36.885	225,600
2013-09-27	42.330	42.840	42.300	42.680	36.645	135,700
2013-09-26	42.820	43.000	42.460	42.680	36.645	204,700
2013-09-25	43.150	43.390	42.830	42.830	36.773	134,200
2013-09-24	43.550	43.780	43.090	43.190	37.082	273,600
2013-09-23	43.900	43.900	43.520	43.550	37.392	312,900
2013-09-20	44.110	44.580	43.870	43.900	37.692	834,500
2013-09-19	43.730	43.900	43.550	43.800	37.606	253,900
2013-09-18	43.460	43.780	43.090	43.690	37.512	328,900
2013-09-17	43.120	43.460	42.970	43.460	37.314	234,600
2013-09-16	43.210	43.270	42.880	43.120	37.022	170,800
2013-09-13	42.560	42.720	42.340	42.700	36.662	186,400
2013-09-12	42.260	42.410	42.060	42.360	36.370	265,600
2013-09-11	42.090	42.350	42.060	42.320	36.336	143,500

← NewerPage 55 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.