STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	32.110	32.410	31.880	32.230	25.897	200,600
2010-08-04	31.980	32.440	31.940	32.340	25.986	293,800
2010-08-03	31.960	32.930	31.790	31.990	25.705	287,800
2010-08-02	32.280	32.380	31.560	32.120	25.809	354,600
2010-07-30	30.980	31.890	30.930	31.790	25.544	358,100
2010-07-29	31.140	31.510	30.560	31.340	25.182	356,400
2010-07-28	31.910	32.180	30.910	30.940	24.861	312,800
2010-07-27	31.740	32.310	31.670	31.910	25.640	341,100
2010-07-26	30.750	31.740	30.750	31.500	25.311	314,000
2010-07-23	30.490	30.990	30.280	30.870	24.805	299,600
2010-07-22	30.200	31.160	30.190	30.640	24.620	506,100
2010-07-21	30.640	30.640	29.810	29.820	23.961	362,300
2010-07-20	28.680	30.480	28.680	30.460	24.475	354,800
2010-07-19	30.270	30.300	29.910	29.980	24.090	355,300
2010-07-16	31.010	31.090	30.100	30.130	24.210	398,300
2010-07-15	31.850	31.920	31.060	31.190	25.062	374,100
2010-07-14	31.750	31.980	31.550	31.790	25.544	222,200
2010-07-13	31.340	31.990	31.340	31.900	25.632	436,200
2010-07-12	31.170	31.400	30.660	31.050	24.949	286,400
2010-07-09	31.210	31.490	31.090	31.310	25.158	373,600
2010-07-08	31.480	31.650	31.050	31.320	25.166	335,300
2010-07-07	30.540	31.250	30.290	31.230	25.094	520,300
2010-07-06	31.000	31.320	30.260	30.410	24.435	309,300
2010-07-02	30.910	30.910	30.540	30.620	24.604	193,200
2010-07-01	31.190	31.190	29.950	30.700	24.668	382,900
2010-06-30	31.600	31.920	30.990	31.080	24.973	319,300
2010-06-29	31.770	31.770	31.310	31.490	25.303	364,300
2010-06-28	31.850	32.270	31.430	32.050	25.753	188,600
2010-06-25	31.780	32.120	31.150	31.690	25.464	539,600
2010-06-24	31.600	31.960	31.440	31.680	25.455	412,200
2010-06-23	32.160	32.170	31.660	31.800	25.552	256,300
2010-06-22	32.560	33.100	32.210	32.260	25.922	283,800
2010-06-21	32.920	33.120	32.410	32.590	26.187	338,200
2010-06-18	32.500	32.830	32.090	32.590	26.187	505,700
2010-06-17	32.360	32.640	31.880	32.600	26.195	283,100
2010-06-16	32.230	32.460	32.030	32.290	25.946	297,600
2010-06-15	32.240	32.500	31.840	32.450	26.074	377,600
2010-06-14	31.590	32.410	31.590	32.150	25.833	498,500
2010-06-11	30.120	31.460	30.030	31.420	25.247	422,800
2010-06-10	30.560	30.700	30.130	30.430	24.451	482,800
2010-06-09	30.200	30.680	30.040	30.180	24.250	853,400
2010-06-08	30.120	30.350	29.840	30.090	24.178	616,400
2010-06-07	30.480	30.620	30.090	30.110	24.194	561,500
2010-06-04	31.250	31.250	30.320	30.400	24.427	419,100
2010-06-03	31.400	31.630	31.100	31.550	25.351	762,900
2010-06-02	30.980	31.560	30.570	31.410	25.239	889,700
2010-06-01	31.670	31.860	30.930	30.960	24.877	345,000
2010-05-28	31.920	32.380	31.700	31.830	25.576	352,900
2010-05-27	31.830	32.060	31.600	32.060	25.761	340,900
2010-05-26	31.410	32.150	31.130	31.280	25.134	387,300
2010-05-25	31.270	31.480	30.500	31.340	25.182	385,700
2010-05-24	31.720	32.360	31.420	31.850	25.504	311,200
2010-05-21	31.620	32.320	31.080	31.900	25.544	549,000
2010-05-20	32.370	32.500	31.700	31.870	25.520	684,200
2010-05-19	33.310	33.440	32.790	32.970	26.401	561,400
2010-05-18	33.950	34.300	33.360	33.430	26.769	372,400
2010-05-17	33.240	33.860	32.720	33.580	26.889	513,700
2010-05-14	33.170	33.400	32.740	33.040	26.457	615,800
2010-05-13	33.410	33.810	32.990	33.320	26.681	402,700
2010-05-12	33.430	33.730	33.150	33.370	26.721	813,000

← NewerPage 69 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.