STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	34.310	34.420	34.100	34.340	27.978	146,800
2011-04-20	34.290	34.290	33.860	34.070	27.758	210,700
2011-04-19	33.810	33.870	33.710	33.830	27.562	223,800
2011-04-18	33.570	33.870	33.380	33.650	27.416	395,900
2011-04-15	33.590	34.160	33.450	34.070	27.758	306,000
2011-04-14	33.340	33.780	33.230	33.700	27.456	160,300
2011-04-13	33.640	33.790	33.400	33.660	27.424	299,200
2011-04-12	33.750	33.810	33.250	33.550	27.334	254,500
2011-04-11	34.170	34.330	33.820	33.890	27.611	145,300
2011-04-08	34.710	34.780	33.890	34.080	27.766	184,400
2011-04-07	34.980	35.090	34.470	34.500	28.108	232,100
2011-04-06	34.660	35.090	34.660	34.870	28.410	325,200
2011-04-05	34.590	34.850	34.410	34.500	28.108	461,400
2011-04-04	34.620	34.850	34.510	34.710	28.279	193,900
2011-04-01	34.820	34.920	34.290	34.610	28.198	270,800
2011-03-31	34.360	34.780	34.360	34.540	28.141	208,500
2011-03-30	34.580	34.650	34.310	34.500	28.108	205,600
2011-03-29	34.470	34.830	34.350	34.460	28.076	239,800
2011-03-28	34.710	34.910	34.480	34.510	28.116	197,300
2011-03-25	34.480	35.180	34.200	34.720	28.287	210,300
2011-03-24	34.400	34.410	34.000	34.390	28.019	194,600
2011-03-23	34.330	34.370	34.090	34.200	27.864	323,800
2011-03-22	34.000	34.470	33.820	34.450	28.068	612,400
2011-03-21	32.890	33.770	32.750	33.400	27.212	323,000
2011-03-18	32.530	32.750	32.360	32.610	26.568	377,800
2011-03-17	32.660	32.830	32.140	32.190	26.226	180,900
2011-03-16	32.460	32.570	32.060	32.170	26.210	416,500
2011-03-15	31.890	32.900	31.860	32.650	26.601	468,100
2011-03-14	33.040	33.460	32.490	32.620	26.577	387,500
2011-03-11	33.500	33.500	32.890	33.320	27.147	245,200
2011-03-10	34.200	34.270	33.540	33.620	27.391	422,200
2011-03-09	34.730	35.050	34.660	34.830	28.377	209,700
2011-03-08	34.220	34.920	33.940	34.810	28.361	229,500
2011-03-07	34.710	34.890	33.600	34.120	27.799	241,200
2011-03-04	34.850	34.850	34.120	34.540	28.141	128,500
2011-03-03	34.030	35.020	34.020	34.800	28.353	324,500
2011-03-02	33.420	33.920	33.300	33.720	27.473	176,600
2011-03-01	33.980	34.160	33.360	33.530	27.318	367,400
2011-02-28	34.220	34.450	33.760	33.850	27.579	256,200
2011-02-25	33.630	34.180	33.600	34.140	27.815	227,600
2011-02-24	33.600	34.080	33.350	33.770	27.391	356,800
2011-02-23	34.620	34.790	33.610	33.640	27.286	277,400
2011-02-22	34.890	35.240	34.660	34.700	28.146	302,600
2011-02-18	34.930	35.440	34.730	35.160	28.519	320,200
2011-02-17	34.410	34.780	34.050	34.680	28.129	349,700
2011-02-16	34.230	34.790	34.110	34.560	28.032	277,400
2011-02-15	34.290	34.400	33.830	34.190	27.732	350,200
2011-02-14	34.150	34.710	34.040	34.690	28.138	274,600
2011-02-11	33.870	34.340	33.870	34.240	27.773	228,300
2011-02-10	33.640	34.100	33.450	34.100	27.659	771,000
2011-02-09	33.330	33.890	33.250	33.720	27.351	885,300
2011-02-08	33.840	34.150	32.700	34.030	27.602	1,356,000
2011-02-07	35.300	35.840	35.220	35.750	28.997	420,700
2011-02-04	35.520	35.780	35.240	35.300	28.632	206,800
2011-02-03	35.100	35.700	34.730	35.580	28.859	209,800
2011-02-02	35.190	35.500	35.010	35.060	28.438	185,100
2011-02-01	35.080	35.500	34.850	35.340	28.665	212,900
2011-01-31	35.100	35.230	34.560	34.820	28.243	281,600
2011-01-28	36.380	36.380	34.910	34.920	28.324	630,600
2011-01-27	36.260	36.640	35.940	36.540	29.638	197,800

← NewerPage 66 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.