STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	35.890	36.470	35.650	36.320	29.460	299,000
2011-01-25	35.630	35.810	35.350	35.810	29.046	175,700
2011-01-24	35.390	36.040	35.390	35.830	29.062	141,200
2011-01-21	35.640	35.680	35.370	35.390	28.705	229,300
2011-01-20	35.590	35.920	35.240	35.470	28.770	299,100
2011-01-19	36.390	36.830	35.680	35.780	29.022	203,500
2011-01-18	36.000	36.470	35.830	36.470	29.581	319,900
2011-01-14	36.060	36.230	35.810	36.150	29.322	221,500
2011-01-13	36.110	36.200	35.730	36.040	29.233	134,900
2011-01-12	36.450	36.490	36.000	36.190	29.354	245,100
2011-01-11	36.040	36.310	35.840	36.110	29.289	146,000
2011-01-10	35.820	36.120	35.670	35.970	29.176	433,300
2011-01-07	36.300	36.320	35.570	36.040	29.233	150,600
2011-01-06	36.670	36.720	36.080	36.170	29.338	184,400
2011-01-05	36.490	36.860	36.410	36.720	29.784	129,500
2011-01-04	37.220	37.220	36.140	36.520	29.622	205,600
2011-01-03	36.700	37.380	36.510	37.100	30.092	213,900
2010-12-31	37.000	37.210	36.400	36.460	29.573	174,500
2010-12-30	37.150	37.370	36.870	37.010	30.019	79,000
2010-12-29	37.580	37.650	37.140	37.230	30.198	93,400
2010-12-28	37.320	37.510	36.990	37.450	30.376	131,800
2010-12-27	36.930	37.390	36.810	37.240	30.206	102,000
2010-12-23	37.180	37.340	36.800	37.030	30.036	114,100
2010-12-22	37.240	37.540	37.010	37.120	30.109	243,300
2010-12-21	37.550	37.550	37.040	37.330	30.279	209,000
2010-12-20	38.000	38.000	37.470	37.520	30.433	230,800
2010-12-17	37.840	38.000	37.140	37.830	30.684	412,100
2010-12-16	37.340	37.830	37.120	37.780	30.644	227,800
2010-12-15	37.300	37.690	37.250	37.260	30.222	227,200
2010-12-14	36.880	37.380	36.880	37.310	30.263	195,700
2010-12-13	37.200	37.200	36.730	36.760	29.817	163,900
2010-12-10	36.340	37.190	36.260	37.110	30.100	196,200
2010-12-09	36.250	36.420	35.940	36.240	29.395	255,200
2010-12-08	35.850	36.370	35.740	36.010	29.208	241,500
2010-12-07	36.250	36.390	35.320	35.830	29.062	518,100
2010-12-06	36.040	36.120	35.720	36.080	29.265	199,700
2010-12-03	35.870	36.220	35.610	36.170	29.338	170,300
2010-12-02	35.460	35.990	35.360	35.950	29.160	210,500
2010-12-01	34.790	35.610	34.790	35.380	28.697	293,500
2010-11-30	34.320	34.580	34.060	34.410	27.910	343,200
2010-11-29	34.610	34.730	34.090	34.600	28.065	206,800
2010-11-26	34.790	35.000	34.620	34.870	28.284	58,400
2010-11-24	34.590	34.980	34.460	34.980	28.373	192,400
2010-11-23	34.080	34.370	33.880	34.330	27.846	275,000
2010-11-22	33.990	34.480	33.870	34.480	27.967	212,900
2010-11-19	34.040	34.550	34.040	34.280	27.683	238,400
2010-11-18	34.060	34.540	33.920	34.220	27.635	169,300
2010-11-17	34.250	34.400	33.690	33.770	27.271	287,000
2010-11-16	34.450	34.510	33.980	34.230	27.643	443,100
2010-11-15	34.740	35.050	34.700	34.710	28.031	215,600
2010-11-12	34.200	34.710	34.200	34.600	27.942	393,900
2010-11-11	34.300	34.700	34.080	34.490	27.853	213,100
2010-11-10	34.380	34.740	34.010	34.630	27.966	279,200
2010-11-09	34.740	34.810	34.180	34.300	27.699	240,200
2010-11-08	34.620	34.690	34.260	34.620	27.958	218,000
2010-11-05	34.860	35.010	34.590	34.770	28.079	282,300
2010-11-04	35.120	35.840	34.410	34.910	28.192	622,100
2010-11-03	34.450	35.150	34.010	34.670	27.998	804,000
2010-11-02	34.740	35.410	34.620	35.250	28.467	372,600
2010-11-01	34.390	34.500	34.150	34.300	27.699	377,300

← NewerPage 67 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.