STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	29.000	29.500	28.930	29.350	24.158	367,900
2011-10-10	29.080	29.280	28.700	29.220	24.051	282,300
2011-10-07	29.250	29.250	28.330	28.560	23.508	389,900
2011-10-06	29.210	29.420	28.700	29.160	24.001	458,000
2011-10-05	29.620	30.350	29.260	29.340	24.150	601,400
2011-10-04	27.490	29.530	27.490	29.480	24.265	521,000
2011-10-03	29.000	29.560	27.760	27.770	22.857	522,700
2011-09-30	28.610	30.390	28.580	29.270	24.092	567,200
2011-09-29	29.350	29.500	28.360	29.060	23.919	328,300
2011-09-28	30.550	30.730	28.720	28.850	23.746	606,200
2011-09-27	30.140	31.270	29.990	30.480	25.088	394,900
2011-09-26	28.800	29.530	28.210	29.460	24.248	237,600
2011-09-23	27.920	28.580	27.660	28.490	23.450	312,400
2011-09-22	27.770	28.360	27.680	27.950	23.005	921,100
2011-09-21	29.740	29.870	28.490	28.530	23.483	327,100
2011-09-20	30.190	30.820	29.700	29.700	24.446	419,800
2011-09-19	30.070	30.110	29.560	29.900	24.610	359,800
2011-09-16	31.170	31.350	30.450	30.690	25.261	512,800
2011-09-15	31.050	31.140	30.420	31.030	25.541	228,200
2011-09-14	30.660	31.190	29.860	30.750	25.310	347,100
2011-09-13	29.970	30.470	29.830	30.350	24.981	228,900
2011-09-12	29.160	29.870	29.160	29.820	24.545	376,500
2011-09-09	30.120	30.170	29.340	29.570	24.339	477,600
2011-09-08	30.810	31.010	30.360	30.490	25.096	318,700
2011-09-07	30.380	30.910	30.220	30.890	25.425	297,800
2011-09-06	29.520	30.090	29.250	29.920	24.627	282,800
2011-09-02	30.850	31.110	30.000	30.070	24.750	331,600
2011-09-01	32.120	32.600	31.330	31.470	25.903	248,100
2011-08-31	32.050	32.530	31.870	32.180	26.487	307,500
2011-08-30	31.540	32.170	31.370	31.920	26.273	402,500
2011-08-29	30.500	31.740	30.360	31.690	26.084	354,800
2011-08-26	29.580	30.240	29.170	30.180	24.841	437,800
2011-08-25	30.450	30.710	29.400	29.760	24.495	332,700
2011-08-24	29.960	30.530	29.520	30.170	24.833	414,000
2011-08-23	28.830	30.150	28.620	30.040	24.726	393,100
2011-08-22	29.360	29.360	28.520	28.680	23.606	217,100
2011-08-19	28.330	29.500	27.950	28.610	23.549	478,700
2011-08-18	29.630	29.830	28.600	28.800	23.565	384,200
2011-08-17	30.890	31.200	30.340	30.560	25.005	322,500
2011-08-16	30.510	30.950	30.190	30.710	25.128	334,800
2011-08-15	30.390	30.880	30.150	30.880	25.267	317,700
2011-08-12	30.080	30.550	29.500	30.130	24.653	325,700
2011-08-11	28.400	30.380	28.310	29.890	24.457	696,700
2011-08-10	29.260	29.520	28.290	28.390	23.230	754,700
2011-08-09	29.560	30.060	27.760	30.060	24.596	806,800
2011-08-08	29.840	30.640	28.970	28.970	23.704	913,600
2011-08-05	30.860	31.320	30.000	30.860	25.251	953,900
2011-08-04	31.170	31.760	30.480	30.530	24.981	871,300
2011-08-03	32.340	32.470	31.430	31.610	25.864	697,400
2011-08-02	33.550	34.370	32.210	32.310	26.437	981,100
2011-08-01	35.300	35.300	33.570	34.030	27.844	736,400
2011-07-29	34.190	35.070	34.050	34.990	28.630	408,000
2011-07-28	35.050	35.240	34.510	34.570	28.286	415,100
2011-07-27	36.040	36.040	34.870	35.020	28.655	536,800
2011-07-26	36.300	36.410	35.840	36.260	29.669	236,100
2011-07-25	36.330	36.590	36.120	36.300	29.702	178,300
2011-07-22	36.520	36.760	36.240	36.720	30.046	168,000
2011-07-21	36.140	36.640	35.930	36.600	29.947	172,800
2011-07-20	36.500	36.530	35.810	35.950	29.416	184,200
2011-07-19	35.700	36.650	35.700	36.570	29.923	217,000

← NewerPage 64 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.