STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	43.730	44.230	43.290	43.900	37.508	362,200
2013-06-13	43.800	43.920	43.480	43.800	37.422	514,800
2013-06-12	45.080	45.280	43.820	43.910	37.516	295,200
2013-06-11	44.910	45.200	44.380	44.750	38.234	268,300
2013-06-10	45.240	45.450	44.810	45.440	38.823	98,400
2013-06-07	45.000	45.280	44.840	45.200	38.618	147,000
2013-06-06	44.500	44.730	43.730	44.700	38.191	222,300
2013-06-05	44.850	45.000	44.390	44.450	37.977	190,200
2013-06-04	45.230	45.530	44.490	45.000	38.447	273,000
2013-06-03	45.310	45.540	44.640	45.230	38.644	437,200
2013-05-31	45.490	46.070	45.120	45.340	38.738	254,800
2013-05-30	45.720	46.020	45.530	45.870	39.028	164,000
2013-05-29	45.720	46.030	45.580	45.720	38.901	232,300
2013-05-28	46.000	46.330	45.810	46.080	39.207	303,400
2013-05-24	45.130	45.750	44.780	45.420	38.645	334,100
2013-05-23	44.680	45.550	44.560	45.310	38.552	338,600
2013-05-22	45.930	46.590	44.990	45.030	38.314	179,600
2013-05-21	45.970	46.170	45.520	45.990	39.130	275,000
2013-05-20	46.170	46.470	46.010	46.120	39.241	193,200
2013-05-17	46.340	46.570	46.090	46.340	39.428	287,900
2013-05-16	45.530	46.140	45.300	46.000	39.139	284,600
2013-05-15	45.400	45.880	45.350	45.580	38.782	231,700
2013-05-14	45.080	45.610	43.150	45.560	38.765	209,500
2013-05-13	45.000	45.440	44.920	45.140	38.407	319,300
2013-05-10	45.140	45.350	44.890	45.080	38.356	174,400
2013-05-09	44.780	45.140	44.760	44.990	38.280	368,400
2013-05-08	44.000	44.960	43.830	44.910	38.212	393,000
2013-05-07	42.600	45.740	42.600	44.970	38.263	1,129,300
2013-05-06	41.260	41.690	41.000	41.460	35.276	169,800
2013-05-03	41.580	41.800	41.220	41.250	35.097	205,000
2013-05-02	40.720	41.360	40.450	41.090	34.961	223,100
2013-05-01	41.430	41.460	40.350	40.500	34.459	349,600
2013-04-30	40.890	41.590	40.670	41.590	35.387	210,000
2013-04-29	40.440	40.940	40.250	40.890	34.791	243,500
2013-04-26	40.680	40.770	40.180	40.330	34.315	226,000
2013-04-25	40.610	41.110	40.450	40.810	34.723	153,400
2013-04-24	40.510	40.690	40.400	40.620	34.561	124,100
2013-04-23	40.130	40.530	39.910	40.520	34.476	223,500
2013-04-22	39.960	40.070	39.200	39.870	33.923	117,800
2013-04-19	39.020	39.920	38.860	39.840	33.898	221,900
2013-04-18	39.440	39.440	38.850	39.020	33.200	233,500
2013-04-17	39.880	40.140	38.850	39.340	33.472	237,600
2013-04-16	40.170	40.170	39.590	40.090	34.110	236,800
2013-04-15	41.070	41.070	39.710	39.780	33.847	295,200
2013-04-12	41.230	41.270	40.960	41.170	35.029	126,500
2013-04-11	41.300	41.560	41.300	41.330	35.166	76,900
2013-04-10	40.660	41.280	40.620	41.210	35.063	178,300
2013-04-09	40.670	41.050	40.250	40.600	34.544	171,700
2013-04-08	40.200	40.480	40.090	40.480	34.442	101,700
2013-04-05	39.820	40.210	39.790	40.190	34.196	137,300
2013-04-04	40.280	40.460	39.740	40.400	34.374	113,200
2013-04-03	41.210	41.320	39.940	40.140	34.153	275,500
2013-04-02	41.380	41.700	40.960	41.070	34.944	194,800
2013-04-01	41.580	41.950	40.660	41.160	35.021	247,500
2013-03-28	41.240	41.760	41.030	41.610	35.404	293,900
2013-03-27	40.300	41.160	40.070	41.130	34.995	203,000
2013-03-26	39.750	40.570	39.570	40.530	34.485	190,700
2013-03-25	39.870	39.870	39.100	39.560	33.660	153,100
2013-03-22	39.560	39.820	39.440	39.730	33.804	172,100
2013-03-21	39.530	39.830	39.430	39.520	33.625	105,700

← NewerPage 57 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.