STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	35.700	36.650	35.700	36.570	29.923	217,000
2011-07-18	35.920	36.040	35.090	35.400	28.965	193,200
2011-07-15	36.130	36.240	35.680	36.030	29.481	267,800
2011-07-14	35.900	36.450	35.820	36.010	29.465	311,700
2011-07-13	36.010	36.480	35.730	35.810	29.301	359,100
2011-07-12	35.360	36.290	35.350	35.860	29.342	202,000
2011-07-11	35.630	35.930	35.390	35.490	29.039	208,800
2011-07-08	36.000	36.240	35.870	36.090	29.530	95,900
2011-07-07	36.420	36.560	36.040	36.350	29.743	307,500
2011-07-06	35.690	36.180	35.520	36.180	29.604	249,800
2011-07-05	35.800	35.840	35.480	35.680	29.195	210,300
2011-07-01	35.070	35.890	35.040	35.800	29.293	277,500
2011-06-30	34.800	35.170	34.730	34.980	28.622	243,600
2011-06-29	34.840	35.020	34.650	34.760	28.442	145,900
2011-06-28	34.630	34.870	34.480	34.810	28.483	149,300
2011-06-27	34.080	34.670	33.990	34.480	28.213	188,700
2011-06-24	34.290	34.290	33.860	34.000	27.820	458,400
2011-06-23	33.560	34.250	33.140	34.110	27.910	335,800
2011-06-22	33.980	34.140	33.790	33.860	27.705	369,500
2011-06-21	34.050	34.240	33.870	34.190	27.975	255,900
2011-06-20	33.740	34.060	33.640	33.880	27.722	334,100
2011-06-17	34.130	34.240	33.390	33.780	27.640	650,400
2011-06-16	33.790	34.150	33.550	33.950	27.779	312,200
2011-06-15	34.210	34.370	33.600	33.680	27.558	395,500
2011-06-14	34.630	34.960	34.390	34.460	28.196	278,300
2011-06-13	34.450	34.590	34.210	34.330	28.090	186,700
2011-06-10	34.420	34.830	34.120	34.510	28.237	404,000
2011-06-09	34.660	34.790	34.350	34.650	28.352	238,200
2011-06-08	34.220	34.650	34.100	34.540	28.262	296,500
2011-06-07	34.350	34.620	33.870	34.410	28.155	211,000
2011-06-06	34.390	34.540	34.070	34.120	27.918	252,700
2011-06-03	34.460	34.740	34.360	34.450	28.188	323,600
2011-06-02	35.370	35.470	34.590	35.050	28.556	264,500
2011-06-01	35.980	36.120	35.360	35.390	28.833	331,500
2011-05-31	35.620	36.140	35.410	36.090	29.404	418,000
2011-05-27	35.250	35.360	35.110	35.290	28.752	80,400
2011-05-26	34.480	35.190	34.300	35.180	28.662	206,700
2011-05-25	34.240	34.650	34.200	34.620	28.206	176,400
2011-05-24	34.810	34.810	34.270	34.380	28.010	386,800
2011-05-23	35.390	35.390	34.690	34.780	28.336	298,600
2011-05-20	35.890	36.020	35.430	35.880	29.233	258,300
2011-05-19	36.030	36.470	35.810	36.080	29.396	175,100
2011-05-18	35.510	35.980	35.270	35.940	29.281	272,800
2011-05-17	35.520	35.590	35.090	35.440	28.874	194,000
2011-05-16	35.950	36.090	35.610	35.620	29.021	204,900
2011-05-13	36.400	36.470	35.870	36.180	29.477	207,800
2011-05-12	35.680	36.480	35.370	36.350	29.616	175,000
2011-05-11	36.000	36.260	35.440	35.800	29.167	261,100
2011-05-10	36.420	36.420	35.400	36.060	29.379	684,900
2011-05-09	35.850	36.190	35.070	36.160	29.461	451,800
2011-05-06	36.220	36.570	35.880	36.330	29.599	382,000
2011-05-05	35.380	36.060	35.250	35.830	29.192	311,200
2011-05-04	35.870	35.900	35.250	35.550	28.964	181,000
2011-05-03	35.820	36.280	35.770	35.880	29.233	153,000
2011-05-02	36.300	36.310	35.890	35.900	29.249	251,000
2011-04-29	35.790	36.120	35.630	36.040	29.363	167,000
2011-04-28	35.630	35.890	35.550	35.870	29.224	125,600
2011-04-27	35.200	35.760	35.200	35.740	29.119	200,400
2011-04-26	34.590	35.470	34.500	35.250	28.719	234,200
2011-04-25	34.230	34.540	34.060	34.470	28.084	263,800

← NewerPage 65 of 79 · 4,734 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.