STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	39.780	39.990	39.470	39.780	33.847	207,000
2013-03-19	39.550	39.760	39.070	39.540	33.643	146,000
2013-03-18	39.420	39.640	39.380	39.580	33.677	157,800
2013-03-15	39.410	39.780	39.260	39.660	33.745	474,200
2013-03-14	39.730	39.760	39.440	39.700	33.779	161,000
2013-03-13	39.490	39.830	39.330	39.620	33.711	142,100
2013-03-12	39.650	39.660	39.340	39.580	33.677	172,600
2013-03-11	39.690	39.770	39.590	39.680	33.762	169,900
2013-03-08	39.650	39.870	39.390	39.750	33.821	194,800
2013-03-07	39.570	39.570	38.960	39.340	33.472	139,300
2013-03-06	39.760	40.000	39.310	39.490	33.600	137,200
2013-03-05	38.890	39.930	38.830	39.750	33.821	202,800
2013-03-04	38.730	38.790	38.250	38.780	32.996	169,500
2013-03-01	38.690	39.020	38.190	38.810	33.021	306,500
2013-02-28	38.880	39.380	38.850	39.000	33.183	178,800
2013-02-27	38.730	39.100	38.730	38.810	33.021	208,500
2013-02-26	38.730	38.930	38.530	38.740	32.962	205,500
2013-02-25	38.960	39.010	38.400	38.600	32.843	348,200
2013-02-22	38.780	39.050	38.500	38.980	33.004	159,000
2013-02-21	38.750	38.970	38.360	38.500	32.598	127,800
2013-02-20	39.470	39.490	38.830	38.860	32.903	202,800
2013-02-19	39.060	39.430	38.760	39.430	33.385	360,500
2013-02-15	39.450	39.450	38.890	39.040	33.055	260,700
2013-02-14	39.250	39.710	39.240	39.330	33.301	157,700
2013-02-13	39.640	39.750	39.240	39.440	33.394	228,300
2013-02-12	39.820	40.060	39.510	39.530	33.470	281,800
2013-02-11	39.370	39.920	39.230	39.900	33.783	312,400
2013-02-08	39.420	39.600	39.050	39.370	33.335	252,300
2013-02-07	39.610	39.790	39.050	39.430	33.385	619,700
2013-02-06	37.900	39.880	37.810	39.840	33.733	886,500
2013-02-05	37.750	37.990	37.570	37.800	32.005	192,200
2013-02-04	37.710	37.960	37.190	37.530	31.777	198,100
2013-02-01	38.070	38.280	37.780	37.970	32.149	239,300
2013-01-31	37.750	37.780	37.430	37.730	31.946	302,500
2013-01-30	37.910	37.920	37.590	37.800	32.005	328,700
2013-01-29	37.700	38.010	37.540	37.940	32.124	279,000
2013-01-28	37.670	37.820	37.510	37.730	31.946	263,900
2013-01-25	37.180	37.680	36.790	37.680	31.904	338,900
2013-01-24	36.620	37.170	36.340	37.080	31.396	375,900
2013-01-23	36.540	36.740	36.470	36.600	30.989	265,400
2013-01-22	36.300	36.520	36.120	36.510	30.913	173,200
2013-01-18	35.610	36.320	35.610	36.320	30.752	180,700
2013-01-17	35.670	35.960	35.510	35.690	30.219	255,400
2013-01-16	35.570	35.650	35.340	35.480	30.041	118,500
2013-01-15	35.190	35.790	35.140	35.620	30.159	185,400
2013-01-14	35.660	35.690	34.990	35.350	29.931	556,600
2013-01-11	36.600	36.600	35.770	35.770	30.286	241,800
2013-01-10	36.290	36.620	36.100	36.510	30.913	218,500
2013-01-09	35.450	36.130	35.270	36.130	30.591	241,400
2013-01-08	35.710	35.850	34.990	35.260	29.855	256,900
2013-01-07	35.450	35.810	35.450	35.640	30.176	194,900
2013-01-04	35.330	35.760	35.090	35.420	29.990	270,300
2013-01-03	35.120	35.430	34.930	35.150	29.762	224,800
2013-01-02	35.540	35.560	34.800	35.110	29.728	419,100
2012-12-31	34.560	34.940	34.170	34.730	29.406	273,400
2012-12-28	34.730	35.080	34.610	34.640	29.330	273,200
2012-12-27	34.510	35.000	33.780	34.910	29.558	553,500
2012-12-26	34.780	34.880	34.460	34.510	29.220	362,300
2012-12-24	34.800	34.870	34.380	34.760	29.431	110,300
2012-12-21	33.340	34.820	33.340	34.790	29.457	961,100

← NewerPage 58 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.