STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	29.910	30.150	29.720	30.040	24.874	495,100
2012-01-05	29.770	29.940	29.410	29.900	24.758	395,700
2012-01-04	29.980	30.110	29.700	29.890	24.749	428,500
2012-01-03	30.450	30.870	30.000	30.070	24.898	555,500
2011-12-30	29.750	30.160	29.750	29.820	24.691	227,500
2011-12-29	29.410	29.960	29.360	29.850	24.716	267,800
2011-12-28	29.950	30.000	29.310	29.350	24.302	279,000
2011-12-27	29.740	30.010	29.710	29.970	24.816	234,300
2011-12-23	29.590	29.890	29.470	29.790	24.667	113,600
2011-12-22	29.270	29.610	29.090	29.450	24.385	277,800
2011-12-21	28.780	29.240	28.510	29.190	24.170	177,300
2011-12-20	28.410	28.940	28.340	28.910	23.938	335,300
2011-12-19	28.310	28.600	27.820	27.840	23.052	336,400
2011-12-16	28.600	29.070	27.970	28.120	23.284	720,400
2011-12-15	28.560	28.800	28.120	28.520	23.615	528,100
2011-12-14	28.390	28.560	27.900	28.270	23.408	426,900
2011-12-13	29.200	29.490	28.470	28.600	23.681	320,000
2011-12-12	29.460	29.460	28.720	28.950	23.971	231,200
2011-12-09	29.110	29.990	29.110	29.760	24.642	318,700
2011-12-08	30.000	30.010	28.950	29.020	24.029	383,300
2011-12-07	30.180	30.310	29.510	30.210	25.014	393,600
2011-12-06	30.430	30.620	30.100	30.440	25.205	307,100
2011-12-05	30.250	30.690	30.050	30.360	25.139	365,200
2011-12-02	30.210	30.570	29.640	29.730	24.617	258,400
2011-12-01	30.050	30.440	29.750	29.770	24.650	352,400
2011-11-30	29.670	30.200	29.460	30.070	24.898	606,400
2011-11-29	28.900	29.000	28.410	28.450	23.557	364,800
2011-11-28	28.380	28.960	28.180	28.760	23.814	458,000
2011-11-25	27.300	27.750	27.290	27.460	22.737	170,400
2011-11-23	27.610	27.720	27.080	27.380	22.671	527,500
2011-11-22	27.970	28.210	27.520	27.800	23.019	298,200
2011-11-21	28.020	28.360	27.830	27.970	23.160	288,400
2011-11-18	28.900	29.030	28.520	28.580	23.524	213,800
2011-11-17	29.070	29.350	28.650	28.800	23.705	539,300
2011-11-16	29.350	29.950	29.130	29.160	24.001	477,500
2011-11-15	29.340	29.930	29.110	29.680	24.429	378,600
2011-11-14	29.570	29.780	29.290	29.400	24.199	279,600
2011-11-11	29.070	29.910	28.960	29.700	24.446	448,000
2011-11-10	28.810	29.090	28.360	28.760	23.672	415,500
2011-11-09	28.740	29.000	28.220	28.420	23.392	575,900
2011-11-08	29.330	29.700	28.700	29.570	24.339	546,700
2011-11-07	28.930	29.180	28.510	29.170	24.010	455,000
2011-11-04	28.680	29.040	28.260	28.980	23.853	396,300
2011-11-03	28.640	29.020	28.060	28.880	23.771	785,900
2011-11-02	30.010	30.010	28.130	28.550	23.499	1,257,000
2011-11-01	30.000	30.280	29.430	29.820	24.545	536,500
2011-10-31	32.050	32.240	30.960	30.980	25.499	353,900
2011-10-28	32.230	32.680	32.090	32.420	26.685	336,400
2011-10-27	31.420	32.390	31.260	32.260	26.553	666,600
2011-10-26	30.710	30.770	29.750	30.590	25.178	320,500
2011-10-25	30.530	30.990	30.100	30.240	24.890	415,100
2011-10-24	29.900	31.270	29.880	30.760	25.318	480,900
2011-10-21	29.190	29.910	29.020	29.720	24.462	410,100
2011-10-20	28.970	28.980	28.150	28.710	23.631	332,400
2011-10-19	29.640	29.760	28.700	28.850	23.746	367,600
2011-10-18	29.330	29.640	28.500	29.490	24.273	549,100
2011-10-17	30.100	30.110	29.000	29.080	23.936	360,400
2011-10-14	29.630	30.600	29.350	30.120	24.792	442,900
2011-10-13	29.400	29.400	28.770	29.250	24.075	205,600
2011-10-12	29.640	29.880	29.410	29.540	24.314	313,300

← NewerPage 63 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.