STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	36.010	36.330	35.870	36.040	30.339	274,700
2012-09-21	35.610	36.020	35.400	36.020	30.322	898,200
2012-09-20	35.630	35.630	35.190	35.510	29.892	263,400
2012-09-19	35.490	35.540	35.290	35.450	29.842	233,900
2012-09-18	35.120	35.520	35.010	35.460	29.850	313,100
2012-09-17	35.290	35.430	34.980	35.130	29.573	177,400
2012-09-14	35.290	35.500	35.160	35.430	29.825	202,300
2012-09-13	34.820	35.260	34.680	35.230	29.657	233,300
2012-09-12	34.890	35.020	34.580	34.760	29.261	161,300
2012-09-11	34.700	35.000	34.680	34.780	29.278	193,000
2012-09-10	35.080	35.180	34.780	34.840	29.328	190,700
2012-09-07	35.100	35.120	34.820	35.040	29.497	131,800
2012-09-06	34.750	35.120	34.750	35.080	29.531	297,500
2012-09-05	34.660	34.740	34.480	34.620	29.143	255,500
2012-09-04	34.210	34.840	34.180	34.750	29.253	312,200
2012-08-31	34.490	34.500	34.020	34.240	28.823	138,100
2012-08-30	34.240	34.390	34.040	34.220	28.807	118,500
2012-08-29	34.330	34.560	34.300	34.330	28.899	168,900
2012-08-28	34.200	34.530	34.150	34.370	28.933	200,000
2012-08-27	34.490	34.610	34.180	34.270	28.849	319,000
2012-08-24	34.040	34.450	34.000	34.330	28.899	252,100
2012-08-23	34.020	34.270	33.890	34.220	28.807	294,700
2012-08-22	34.160	34.330	33.920	34.000	28.621	179,500
2012-08-21	34.340	34.550	34.090	34.300	28.874	306,900
2012-08-20	34.410	34.570	34.350	34.500	28.882	280,500
2012-08-17	33.990	34.370	33.940	34.370	28.773	300,400
2012-08-16	33.880	33.990	33.660	33.800	28.296	282,100
2012-08-15	33.660	34.080	33.510	33.930	28.405	247,900
2012-08-14	34.050	34.140	33.600	33.660	28.179	210,800
2012-08-13	34.020	34.080	33.560	33.900	28.380	359,700
2012-08-10	34.000	34.380	33.870	34.000	28.464	299,500
2012-08-09	34.450	34.480	34.000	34.070	28.522	270,500
2012-08-08	34.150	34.410	33.840	34.390	28.790	401,100
2012-08-07	33.790	34.590	33.600	34.250	28.673	1,039,100
2012-08-06	32.380	33.970	32.380	33.570	28.104	974,900
2012-08-03	32.000	32.830	31.650	32.360	27.091	916,400
2012-08-02	30.980	31.990	30.820	31.550	26.413	1,225,700
2012-08-01	30.290	30.480	29.910	30.000	25.115	540,500
2012-07-31	30.420	30.590	30.110	30.130	25.224	314,800
2012-07-30	30.730	30.820	30.400	30.470	25.509	203,000
2012-07-27	30.190	30.840	29.930	30.770	25.760	597,600
2012-07-26	30.910	30.910	29.910	29.960	25.082	369,500
2012-07-25	30.750	30.940	30.330	30.480	25.517	218,400
2012-07-24	31.090	31.100	30.430	30.600	25.617	396,000
2012-07-23	30.780	31.180	30.680	30.990	25.944	333,900
2012-07-20	31.500	31.500	31.130	31.200	26.120	265,200
2012-07-19	31.650	31.760	31.330	31.620	26.471	242,200
2012-07-18	31.510	31.840	31.290	31.600	26.455	371,400
2012-07-17	31.830	31.920	31.360	31.670	26.513	379,200
2012-07-16	31.610	31.780	31.430	31.600	26.455	239,000
2012-07-13	31.420	31.860	31.240	31.680	26.522	161,400
2012-07-12	31.330	31.460	31.000	31.360	26.254	178,400
2012-07-11	31.230	31.560	31.160	31.480	26.354	187,200
2012-07-10	31.670	31.770	31.150	31.230	26.145	124,000
2012-07-09	31.390	31.560	31.160	31.540	26.404	191,700
2012-07-06	31.550	31.700	31.300	31.390	26.279	140,200
2012-07-05	32.080	32.320	31.840	31.860	26.672	162,700
2012-07-03	31.760	32.160	31.530	32.160	26.923	229,500
2012-07-02	31.540	31.650	31.340	31.650	26.496	558,100
2012-06-29	31.070	31.470	30.850	31.370	26.262	444,900

← NewerPage 60 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.