STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	41.970	42.240	41.870	42.230	36.258	197,300
2013-09-09	40.850	41.720	40.830	41.680	35.786	223,400
2013-09-06	41.070	41.230	40.460	40.810	35.039	265,700
2013-09-05	40.830	41.180	40.780	40.970	35.176	280,600
2013-09-04	40.740	41.030	40.730	40.870	35.091	246,200
2013-09-03	41.510	41.520	40.520	40.760	34.996	497,600
2013-08-30	41.580	41.580	40.820	40.890	35.108	305,900
2013-08-29	41.520	41.920	41.500	41.670	35.777	206,100
2013-08-28	41.580	41.920	41.450	41.600	35.717	153,500
2013-08-27	42.100	42.100	41.500	41.510	35.640	350,200
2013-08-26	42.710	42.990	42.500	42.590	36.567	142,800
2013-08-23	43.450	43.450	42.780	42.900	36.653	197,400
2013-08-22	42.540	43.760	42.540	43.420	37.097	196,800
2013-08-21	42.650	42.870	42.250	42.390	36.217	180,000
2013-08-20	42.390	42.890	42.320	42.820	36.585	205,800
2013-08-19	42.580	42.970	42.390	42.400	36.226	117,600
2013-08-16	42.860	43.130	42.560	42.630	36.422	237,300
2013-08-15	43.250	43.510	42.940	43.080	36.807	273,000
2013-08-14	43.770	43.910	43.550	43.740	37.371	207,100
2013-08-13	44.180	44.250	43.510	43.880	37.490	269,600
2013-08-12	43.470	44.400	43.080	44.250	37.807	218,100
2013-08-09	43.850	44.420	43.630	43.780	37.405	175,300
2013-08-08	44.200	44.250	43.450	43.920	37.525	503,400
2013-08-07	44.550	45.220	43.020	43.900	37.508	678,800
2013-08-06	45.090	45.710	44.780	45.540	38.909	245,600
2013-08-05	45.620	45.690	44.870	45.200	38.618	188,800
2013-08-02	45.780	45.850	45.520	45.690	39.037	161,900
2013-08-01	45.440	46.100	45.430	45.850	39.174	431,500
2013-07-31	44.910	45.270	44.780	45.020	38.464	241,100
2013-07-30	44.670	45.370	44.560	44.730	38.217	162,500
2013-07-29	44.610	44.800	44.080	44.410	37.943	119,800
2013-07-26	44.370	44.820	44.210	44.720	38.208	183,500
2013-07-25	44.520	44.670	44.340	44.660	38.157	361,200
2013-07-24	44.720	44.830	44.400	44.540	38.054	174,900
2013-07-23	44.650	44.710	44.430	44.650	38.148	211,300
2013-07-22	44.450	44.760	44.390	44.500	38.020	331,700
2013-07-19	44.530	44.650	44.310	44.500	38.020	271,400
2013-07-18	44.380	44.570	43.820	44.520	38.037	295,900
2013-07-17	44.800	44.920	44.240	44.360	37.901	436,900
2013-07-16	44.850	45.060	44.380	44.680	38.174	239,900
2013-07-15	44.490	44.920	44.430	44.870	38.336	194,400
2013-07-12	44.490	44.660	44.410	44.450	37.977	214,500
2013-07-11	44.450	44.570	44.220	44.520	38.037	206,900
2013-07-10	44.090	44.290	43.980	44.100	37.678	193,200
2013-07-09	44.350	44.460	43.650	44.100	37.678	345,500
2013-07-08	44.050	44.350	43.910	44.190	37.755	276,900
2013-07-05	43.990	44.060	43.430	43.780	37.405	314,000
2013-07-03	43.510	43.510	43.200	43.330	37.021	120,500
2013-07-02	43.710	44.140	43.270	43.570	37.226	246,900
2013-07-01	43.040	44.190	43.000	43.770	37.396	281,600
2013-06-28	42.910	43.440	42.750	42.880	36.636	642,300
2013-06-27	43.060	43.520	42.880	42.900	36.653	329,300
2013-06-26	43.010	43.420	42.730	42.740	36.516	348,400
2013-06-25	43.120	43.290	42.760	42.950	36.696	399,800
2013-06-24	42.850	43.080	42.080	42.790	36.559	449,500
2013-06-21	42.950	43.610	42.610	43.420	37.097	590,600
2013-06-20	43.580	43.610	42.800	42.940	36.687	273,600
2013-06-19	44.760	44.880	43.990	44.020	37.610	148,200
2013-06-18	44.530	44.930	44.290	44.780	38.259	196,100
2013-06-17	44.290	44.590	43.890	44.520	38.037	299,000

← NewerPage 56 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.