STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	31.560	31.650	30.950	31.170	25.946	344,600
2012-04-02	31.580	31.710	31.410	31.520	26.237	323,800
2012-03-30	31.800	31.930	31.580	31.620	26.321	190,000
2012-03-29	31.360	31.710	31.220	31.600	26.304	321,100
2012-03-28	31.970	32.060	31.190	31.500	26.221	440,700
2012-03-27	32.010	32.210	31.800	31.900	26.554	361,900
2012-03-26	31.530	32.220	31.450	32.020	26.654	488,300
2012-03-23	31.430	31.490	31.070	31.200	25.971	553,400
2012-03-22	31.480	31.690	31.200	31.350	26.096	391,000
2012-03-21	31.930	32.040	31.640	31.640	26.337	363,600
2012-03-20	31.870	32.010	31.690	31.910	26.562	254,300
2012-03-19	32.200	32.300	31.970	32.000	26.637	229,100
2012-03-16	32.240	32.380	32.040	32.110	26.728	446,400
2012-03-15	31.860	32.170	31.600	32.170	26.778	196,400
2012-03-14	31.920	32.000	31.710	31.820	26.487	190,400
2012-03-13	31.370	31.890	30.980	31.880	26.537	389,200
2012-03-12	31.420	31.470	30.880	30.990	25.796	194,900
2012-03-09	30.860	31.850	30.860	31.360	26.104	302,500
2012-03-08	30.930	30.950	30.550	30.840	25.671	285,400
2012-03-07	30.540	30.810	30.370	30.690	25.546	432,500
2012-03-06	30.570	30.940	30.330	30.540	25.422	473,300
2012-03-05	30.900	31.070	30.670	31.050	25.846	274,400
2012-03-02	31.470	31.580	30.760	31.000	25.804	359,200
2012-03-01	31.560	31.760	31.410	31.480	26.204	282,000
2012-02-29	32.040	32.080	31.380	31.380	26.121	358,100
2012-02-28	32.070	32.270	31.770	31.960	26.604	277,200
2012-02-27	31.850	32.300	31.470	32.150	26.762	290,800
2012-02-24	32.110	32.260	31.780	32.130	26.745	211,400
2012-02-23	31.750	32.330	31.540	32.270	26.720	429,800
2012-02-22	31.690	31.790	31.510	31.740	26.281	509,900
2012-02-21	32.100	32.100	31.430	31.630	26.190	449,900
2012-02-17	31.960	32.030	31.850	31.950	26.455	694,400
2012-02-16	31.310	31.870	31.240	31.830	26.356	407,400
2012-02-15	31.690	31.770	31.140	31.280	25.900	351,200
2012-02-14	31.850	31.950	31.270	31.530	26.107	322,000
2012-02-13	31.690	32.020	31.600	31.990	26.488	411,500
2012-02-10	30.580	31.440	30.580	31.350	25.958	480,000
2012-02-09	31.270	31.470	30.880	30.960	25.635	481,000
2012-02-08	30.290	31.580	30.120	31.280	25.900	1,254,800
2012-02-07	29.980	30.960	29.350	30.590	25.329	1,405,500
2012-02-06	30.150	30.640	30.120	30.640	25.370	430,000
2012-02-03	30.320	30.430	30.120	30.200	25.006	622,500
2012-02-02	30.090	30.330	30.040	30.080	24.907	379,500
2012-02-01	30.260	30.350	29.990	30.120	24.940	631,700
2012-01-31	30.310	30.530	30.010	30.080	24.907	508,800
2012-01-30	29.760	30.230	29.570	30.080	24.907	474,400
2012-01-27	29.460	30.080	29.410	30.060	24.890	404,800
2012-01-26	29.720	29.720	29.180	29.620	24.526	496,300
2012-01-25	29.280	29.850	29.280	29.560	24.476	512,500
2012-01-24	29.260	29.370	29.150	29.350	24.302	465,900
2012-01-23	29.660	30.040	29.360	29.410	24.352	402,800
2012-01-20	29.170	29.650	29.150	29.590	24.501	303,700
2012-01-19	29.110	29.240	28.930	29.230	24.203	431,400
2012-01-18	28.850	29.100	28.760	29.090	24.087	453,900
2012-01-17	28.440	28.900	28.280	28.850	23.888	468,300
2012-01-13	27.730	28.420	27.710	28.170	23.325	452,800
2012-01-12	28.250	28.350	27.700	28.100	23.267	773,400
2012-01-11	28.220	28.480	28.060	28.230	23.375	516,500
2012-01-10	28.900	28.970	28.320	28.330	23.458	642,300
2012-01-09	29.410	29.950	28.480	28.560	23.648	893,900

← NewerPage 62 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.