STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	30.500	30.720	29.620	30.470	25.509	630,200
2012-06-27	30.300	30.830	30.230	30.780	25.768	149,200
2012-06-26	30.100	30.240	29.840	30.160	25.249	234,000
2012-06-25	30.340	30.600	30.060	30.080	25.182	337,900
2012-06-22	30.700	30.820	30.470	30.760	25.751	647,400
2012-06-21	31.330	31.480	30.460	30.500	25.534	254,500
2012-06-20	31.520	31.540	31.130	31.290	26.195	172,100
2012-06-19	31.520	31.780	31.500	31.530	26.396	469,300
2012-06-18	31.080	31.480	31.020	31.450	26.329	307,300
2012-06-15	30.930	31.390	30.720	31.200	26.120	544,400
2012-06-14	30.650	30.920	30.600	30.810	25.793	530,900
2012-06-13	30.750	30.870	30.430	30.560	25.584	426,400
2012-06-12	30.720	30.970	30.490	30.800	25.785	298,100
2012-06-11	31.100	31.200	30.560	30.570	25.592	613,000
2012-06-08	30.330	30.970	30.250	30.890	25.860	271,000
2012-06-07	30.740	30.830	30.370	30.380	25.433	317,400
2012-06-06	29.810	30.340	29.690	30.330	25.391	283,900
2012-06-05	28.890	29.630	28.770	29.560	24.747	295,300
2012-06-04	29.040	29.290	28.960	29.070	24.337	290,900
2012-06-01	29.190	29.280	28.940	29.010	24.286	473,000
2012-05-31	29.970	30.110	29.510	29.860	24.856	431,700
2012-05-30	30.450	30.620	29.870	29.940	24.922	199,600
2012-05-29	30.400	30.900	30.350	30.710	25.563	325,400
2012-05-25	30.230	30.440	30.060	30.190	25.130	160,300
2012-05-24	29.820	30.190	29.590	30.180	25.122	249,800
2012-05-23	29.000	29.830	28.890	29.800	24.806	582,000
2012-05-22	29.550	29.630	29.080	29.200	24.306	498,900
2012-05-21	29.220	29.650	29.080	29.590	24.631	401,900
2012-05-18	29.410	29.530	29.090	29.260	24.356	521,400
2012-05-17	29.670	29.780	29.450	29.490	24.548	421,800
2012-05-16	29.730	29.910	29.660	29.720	24.739	249,100
2012-05-15	30.070	30.100	29.670	29.740	24.756	292,000
2012-05-14	29.800	30.100	29.680	30.000	24.972	332,700
2012-05-11	29.910	30.260	29.880	30.100	25.055	311,800
2012-05-10	30.280	30.280	29.870	30.120	25.072	425,700
2012-05-09	30.710	30.880	30.010	30.010	24.980	543,900
2012-05-08	30.380	31.160	29.640	31.140	25.921	1,083,100
2012-05-07	29.900	30.870	29.690	30.830	25.663	727,800
2012-05-04	30.560	30.680	29.940	29.980	24.955	814,200
2012-05-03	31.280	31.400	30.590	30.800	25.638	412,000
2012-05-02	31.050	31.360	30.730	31.350	26.096	328,400
2012-05-01	31.360	31.780	31.230	31.330	26.079	371,100
2012-04-30	31.570	31.630	31.160	31.410	26.146	393,000
2012-04-27	31.280	31.830	31.180	31.520	26.237	562,100
2012-04-26	31.030	31.350	30.900	31.220	25.988	204,900
2012-04-25	31.000	31.440	30.830	31.070	25.863	349,500
2012-04-24	30.300	30.790	30.150	30.680	25.538	196,400
2012-04-23	30.060	30.320	29.820	30.260	25.189	259,400
2012-04-20	30.620	30.770	30.400	30.480	25.372	394,200
2012-04-19	30.640	30.750	30.300	30.400	25.305	263,500
2012-04-18	30.750	30.830	30.350	30.530	25.413	195,000
2012-04-17	30.480	31.160	30.430	30.810	25.646	502,500
2012-04-16	30.360	30.600	30.020	30.320	25.238	267,600
2012-04-13	30.980	31.020	30.310	30.330	25.247	339,300
2012-04-12	30.610	31.240	30.540	31.040	25.838	368,200
2012-04-11	30.420	30.610	30.310	30.610	25.480	295,600
2012-04-10	30.310	30.340	29.960	30.150	25.097	513,000
2012-04-09	30.170	30.390	29.950	30.360	25.272	287,300
2012-04-05	30.720	31.000	30.490	30.670	25.530	389,300
2012-04-04	30.860	30.960	30.280	30.810	25.646	574,400

← NewerPage 61 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.