STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	33.900	34.400	33.800	34.220	27.635	203,400
2010-10-28	34.160	34.500	33.680	34.040	27.489	160,400
2010-10-27	34.050	34.260	33.660	33.930	27.401	222,300
2010-10-26	34.060	34.550	33.910	34.270	27.675	163,600
2010-10-25	34.150	34.710	34.150	34.270	27.675	125,700
2010-10-22	33.720	34.020	33.620	33.940	27.409	127,900
2010-10-21	33.810	34.230	33.390	33.710	27.223	305,900
2010-10-20	33.480	33.960	33.470	33.710	27.223	205,200
2010-10-19	33.880	34.140	33.230	33.350	26.932	301,100
2010-10-18	34.150	34.660	34.130	34.300	27.699	232,000
2010-10-15	34.850	34.870	34.160	34.230	27.643	309,600
2010-10-14	34.420	34.640	34.240	34.540	27.893	291,400
2010-10-13	34.190	34.560	33.990	34.370	27.756	400,100
2010-10-12	34.030	34.270	33.620	34.110	27.546	336,000
2010-10-11	34.100	34.360	33.860	34.160	27.586	135,300
2010-10-08	34.020	34.400	33.920	34.180	27.603	262,800
2010-10-07	34.130	34.350	33.970	34.130	27.562	254,800
2010-10-06	33.740	34.070	33.740	33.990	27.449	204,800
2010-10-05	33.220	33.900	33.110	33.830	27.320	420,900
2010-10-04	33.440	33.720	32.710	32.820	26.504	272,700
2010-10-01	33.520	33.520	32.660	33.430	26.997	321,500
2010-09-30	33.490	33.650	32.980	33.220	26.827	406,700
2010-09-29	33.260	33.540	32.810	33.160	26.779	302,300
2010-09-28	33.290	33.390	32.810	33.280	26.876	306,400
2010-09-27	33.280	33.360	32.800	33.110	26.738	228,600
2010-09-24	32.900	33.340	32.690	33.310	26.900	284,700
2010-09-23	32.740	33.250	32.450	32.500	26.246	283,500
2010-09-22	33.180	33.610	32.890	32.990	26.642	314,200
2010-09-21	33.300	33.380	33.060	33.150	26.771	227,200
2010-09-20	32.560	33.310	32.280	33.270	26.868	275,700
2010-09-17	32.380	32.700	31.970	32.570	26.302	381,200
2010-09-16	32.220	32.270	31.610	31.870	25.737	353,900
2010-09-15	31.980	32.480	31.870	32.360	26.133	292,100
2010-09-14	31.620	32.200	31.520	31.950	25.802	323,800
2010-09-13	31.090	31.660	31.010	31.580	25.503	309,200
2010-09-10	30.710	30.960	30.630	30.790	24.865	183,300
2010-09-09	30.810	31.030	30.580	30.620	24.728	179,200
2010-09-08	30.270	30.800	30.190	30.570	24.687	307,600
2010-09-07	30.390	30.610	30.110	30.240	24.421	343,300
2010-09-03	30.250	30.590	30.160	30.540	24.663	237,600
2010-09-02	29.200	29.970	29.080	29.900	24.146	232,000
2010-09-01	29.100	29.480	28.980	29.220	23.597	399,800
2010-08-31	28.910	29.230	28.730	28.770	23.234	578,400
2010-08-30	29.420	29.490	28.970	28.990	23.411	366,300
2010-08-27	29.090	29.570	28.730	29.490	23.815	231,900
2010-08-26	28.880	29.170	28.870	28.930	23.363	367,900
2010-08-25	28.130	28.870	28.110	28.730	23.201	288,500
2010-08-24	28.700	28.740	28.070	28.350	22.894	274,100
2010-08-23	29.550	29.830	28.890	29.040	23.452	226,800
2010-08-20	29.510	29.670	28.830	29.420	23.759	416,800
2010-08-19	30.800	30.940	29.700	29.950	24.065	433,300
2010-08-18	30.810	31.360	30.530	30.960	24.877	225,500
2010-08-17	30.400	30.920	30.260	30.810	24.756	291,100
2010-08-16	30.040	30.390	29.580	30.170	24.242	220,400
2010-08-13	30.560	30.560	30.040	30.170	24.242	307,600
2010-08-12	30.610	30.890	30.270	30.710	24.676	313,900
2010-08-11	31.740	31.740	30.840	30.900	24.829	444,400
2010-08-10	32.240	32.460	31.770	32.210	25.881	269,000
2010-08-09	32.270	32.540	31.760	32.500	26.114	317,900
2010-08-06	31.910	32.580	31.810	32.060	25.761	399,100

← NewerPage 68 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.