STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	32.420	33.980	32.330	33.370	26.721	523,800
2010-05-10	33.000	33.300	32.400	32.860	26.312	703,200
2010-05-07	32.620	32.910	31.600	32.060	25.672	1,214,900
2010-05-06	32.270	34.350	31.020	32.970	26.401	1,112,500
2010-05-05	33.400	34.630	33.250	34.310	27.474	757,900
2010-05-04	33.490	33.630	32.910	33.510	26.833	677,100
2010-05-03	33.370	34.020	33.040	33.870	27.121	447,500
2010-04-30	34.180	34.390	33.280	33.280	26.649	565,000
2010-04-29	34.150	34.460	33.950	34.240	27.417	319,900
2010-04-28	34.030	34.230	33.890	33.990	27.217	292,200
2010-04-27	34.460	34.780	33.830	34.020	27.241	484,500
2010-04-26	34.830	35.010	34.450	34.480	27.610	357,100
2010-04-23	34.950	35.070	34.620	34.920	27.962	413,200
2010-04-22	35.210	35.280	34.350	34.910	27.954	609,100
2010-04-21	36.140	36.230	35.150	35.460	28.394	463,000
2010-04-20	35.880	36.600	35.490	36.210	28.995	703,200
2010-04-19	35.540	35.910	35.190	35.850	28.707	358,600
2010-04-16	35.700	36.180	35.440	35.680	28.571	308,100
2010-04-15	35.790	36.060	35.550	35.660	28.555	261,600
2010-04-14	35.660	36.020	35.420	36.000	28.827	297,200
2010-04-13	35.560	35.650	35.050	35.510	28.434	398,900
2010-04-12	35.030	35.790	35.030	35.650	28.547	796,000
2010-04-09	34.680	35.110	34.250	35.110	28.114	694,300
2010-04-08	35.580	35.580	34.510	34.670	27.762	975,000
2010-04-07	36.050	38.160	35.380	35.780	28.651	3,145,000
2010-04-06	34.090	34.250	33.940	33.960	27.193	251,400
2010-04-05	34.250	34.550	33.650	34.290	27.458	255,400
2010-04-01	33.770	34.290	33.680	34.120	27.321	257,000
2010-03-31	34.000	34.220	33.640	33.660	26.953	327,000
2010-03-30	34.150	34.630	33.930	34.160	27.353	219,800
2010-03-29	34.030	34.440	33.900	34.180	27.369	238,100
2010-03-26	34.280	34.460	33.770	34.020	27.241	311,500
2010-03-25	33.800	34.580	33.560	34.230	27.409	482,700
2010-03-24	33.880	34.000	33.560	33.580	26.889	244,000
2010-03-23	33.820	34.130	33.420	34.050	27.265	320,000
2010-03-22	33.350	34.060	33.080	33.800	27.065	696,700
2010-03-19	33.540	33.850	33.000	33.540	26.857	744,900
2010-03-18	32.890	33.460	32.800	33.320	26.681	333,200
2010-03-17	33.090	33.090	32.800	32.860	26.312	747,200
2010-03-16	32.500	33.010	32.320	32.990	26.417	482,700
2010-03-15	32.300	32.490	32.170	32.400	25.944	210,900
2010-03-12	32.530	32.530	31.840	32.340	25.896	245,500
2010-03-11	32.260	32.400	31.780	32.370	25.920	301,600
2010-03-10	31.900	32.340	31.820	32.340	25.896	295,700
2010-03-09	31.680	32.170	31.600	32.000	25.624	282,500
2010-03-08	32.130	32.310	31.660	31.820	25.480	208,200
2010-03-05	31.750	32.250	31.490	32.220	25.800	378,400
2010-03-04	31.990	31.990	31.500	31.600	25.304	220,200
2010-03-03	32.120	32.440	31.780	31.880	25.528	595,500
2010-03-02	32.140	32.810	32.140	32.450	25.984	584,700
2010-03-01	31.530	32.360	31.530	32.170	25.760	312,100
2010-02-26	31.350	31.750	31.350	31.610	25.312	325,800
2010-02-25	31.360	31.640	30.880	31.400	25.143	222,600
2010-02-24	31.900	31.900	31.180	31.630	25.328	419,800
2010-02-23	31.100	31.300	31.000	31.050	24.863	523,500
2010-02-22	31.710	31.710	31.180	31.240	25.015	344,800
2010-02-19	31.360	31.820	31.120	31.610	25.312	669,900
2010-02-18	30.750	31.410	30.680	31.410	25.063	551,200
2010-02-17	30.950	30.950	30.620	30.830	24.600	516,400
2010-02-16	30.790	30.920	30.280	30.840	24.608	340,000

← NewerPage 70 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.