STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.040	34.660	34.020	34.510	29.220	326,600
2012-12-19	33.860	34.110	33.560	34.050	28.830	380,800
2012-12-18	33.950	34.230	33.720	33.770	28.593	268,300
2012-12-17	33.660	34.030	33.660	33.970	28.762	210,400
2012-12-14	33.720	33.980	33.490	33.500	28.364	154,300
2012-12-13	34.170	34.430	33.780	33.870	28.678	120,100
2012-12-12	34.650	34.780	34.200	34.200	28.957	142,300
2012-12-11	34.070	34.540	33.850	34.470	29.186	235,100
2012-12-10	33.540	34.060	33.500	33.990	28.779	365,400
2012-12-07	33.770	33.770	33.410	33.500	28.364	166,300
2012-12-06	33.720	34.090	33.580	33.640	28.483	135,800
2012-12-05	34.200	34.200	33.680	33.800	28.618	197,200
2012-12-04	33.700	34.350	33.490	34.070	28.847	253,900
2012-12-03	34.370	34.370	33.640	33.700	28.534	204,400
2012-11-30	34.330	34.330	33.770	34.170	28.932	302,800
2012-11-29	34.090	34.500	34.060	34.210	28.966	242,400
2012-11-28	33.480	33.900	33.100	33.770	28.593	173,600
2012-11-27	33.750	34.060	33.620	33.620	28.466	160,500
2012-11-26	33.900	33.940	33.370	33.700	28.534	258,200
2012-11-23	33.590	34.070	33.420	34.010	28.796	139,900
2012-11-21	33.260	33.550	33.040	33.440	28.314	203,200
2012-11-20	32.970	33.260	32.780	33.260	28.161	236,400
2012-11-19	33.020	33.230	32.810	33.100	28.026	222,600
2012-11-16	32.440	33.070	32.380	32.860	27.662	353,900
2012-11-15	32.330	32.800	32.230	32.550	27.401	326,600
2012-11-14	32.930	33.200	32.350	32.370	27.249	230,100
2012-11-13	32.900	33.380	32.900	32.930	27.721	174,800
2012-11-12	33.340	33.340	32.930	33.150	27.906	278,800
2012-11-09	32.990	33.690	32.990	33.300	28.032	220,500
2012-11-08	33.590	33.740	33.230	33.230	27.973	261,700
2012-11-07	34.350	34.770	33.430	33.690	28.360	524,600
2012-11-06	34.350	34.880	34.020	34.760	29.261	485,600
2012-11-05	34.560	34.660	34.060	34.370	28.933	488,800
2012-11-02	35.490	35.620	34.440	34.510	29.051	531,600
2012-11-01	34.980	36.020	34.980	35.470	29.859	438,700
2012-10-31	36.370	36.530	35.320	35.610	29.977	284,900
2012-10-26	36.230	36.360	35.740	36.200	30.473	175,300
2012-10-25	35.790	36.130	35.630	36.130	30.414	167,800
2012-10-24	35.890	35.960	35.380	35.530	29.909	201,200
2012-10-23	35.680	35.900	35.410	35.800	30.137	248,800
2012-10-22	35.790	36.000	35.660	35.890	30.212	173,600
2012-10-19	36.250	36.420	35.560	35.780	30.120	209,300
2012-10-18	36.410	36.530	36.070	36.450	30.684	243,000
2012-10-17	36.200	36.780	35.990	36.510	30.734	478,700
2012-10-16	35.410	36.260	35.090	36.260	30.524	348,900
2012-10-15	35.270	35.320	34.930	35.140	29.581	253,400
2012-10-12	35.390	35.470	35.010	35.130	29.573	269,400
2012-10-11	35.460	35.590	35.110	35.300	29.716	265,100
2012-10-10	35.380	35.410	35.070	35.260	29.682	264,900
2012-10-09	36.340	36.410	35.270	35.320	29.733	314,000
2012-10-08	36.390	36.570	36.120	36.430	30.667	131,500
2012-10-05	36.740	37.180	36.410	36.480	30.709	170,200
2012-10-04	36.340	36.630	36.100	36.630	30.835	180,300
2012-10-03	36.250	36.480	35.950	36.230	30.499	232,600
2012-10-02	35.970	36.280	35.920	36.250	30.515	232,900
2012-10-01	35.540	36.000	35.230	35.850	30.179	435,000
2012-09-28	35.930	36.180	35.450	35.470	29.859	405,600
2012-09-27	35.850	36.150	35.500	36.120	30.406	251,200
2012-09-26	35.770	36.020	35.530	35.750	30.095	228,300
2012-09-25	36.230	36.280	35.590	35.630	29.994	299,000

← NewerPage 59 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.