STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	29.970	30.610	29.910	30.590	24.409	459,100
2010-02-11	30.180	30.420	29.920	30.360	24.225	316,400
2010-02-10	30.140	30.400	29.590	30.220	24.114	400,700
2010-02-09	30.450	30.480	29.820	30.290	24.170	587,400
2010-02-08	29.600	30.400	29.490	30.260	24.146	586,300
2010-02-05	29.860	30.030	29.230	29.690	23.691	559,700
2010-02-04	29.890	30.470	29.720	29.730	23.723	1,214,300
2010-02-03	29.380	30.250	28.890	29.980	23.922	1,556,100
2010-02-02	27.290	29.950	26.290	29.530	23.563	3,792,000
2010-02-01	26.110	26.210	25.730	26.080	20.810	1,284,700
2010-01-29	26.170	26.670	26.010	26.080	20.810	692,300
2010-01-28	26.520	26.550	25.650	26.120	20.842	771,400
2010-01-27	26.750	26.750	26.100	26.440	21.098	946,000
2010-01-26	26.820	26.890	26.550	26.750	21.345	516,700
2010-01-25	27.000	27.210	26.630	26.960	21.512	342,500
2010-01-22	26.970	27.170	26.710	26.820	21.401	531,300
2010-01-21	27.500	27.630	26.590	27.060	21.592	1,271,100
2010-01-20	27.470	27.790	27.260	27.410	21.872	915,000
2010-01-19	27.620	28.090	27.580	27.660	22.071	524,600
2010-01-15	27.600	27.720	27.350	27.620	22.039	520,500
2010-01-14	27.710	27.830	27.500	27.600	22.023	294,700
2010-01-13	27.340	27.860	27.340	27.780	22.167	346,100
2010-01-12	27.400	27.590	27.250	27.350	21.824	506,100
2010-01-11	27.690	27.860	27.490	27.660	22.071	393,100
2010-01-08	27.900	27.990	27.550	27.680	22.087	325,200
2010-01-07	28.200	28.200	27.640	27.820	22.199	538,300
2010-01-06	28.400	28.480	28.100	28.230	22.526	570,000
2010-01-05	28.270	28.280	27.970	28.260	22.550	631,500
2010-01-04	27.970	28.480	27.880	28.290	22.574	435,300
2009-12-31	28.410	28.680	27.960	27.970	22.318	292,200
2009-12-30	28.690	28.890	28.260	28.450	22.701	254,900
2009-12-29	28.140	28.830	28.070	28.770	22.957	530,900
2009-12-28	27.720	28.100	27.710	28.050	22.382	353,600
2009-12-24	27.710	27.810	27.540	27.810	22.191	187,500
2009-12-23	28.200	28.200	27.610	27.760	22.151	862,100
2009-12-22	28.020	28.420	27.800	28.010	22.350	953,500
2009-12-21	27.680	28.510	27.680	28.180	22.486	541,900
2009-12-18	27.460	27.830	27.440	27.830	22.207	953,900
2009-12-17	27.000	27.670	26.930	27.470	21.919	1,238,900
2009-12-16	28.090	28.260	27.090	27.190	21.696	1,012,100
2009-12-15	28.320	28.480	27.780	28.030	22.366	1,022,100
2009-12-14	28.350	28.760	27.940	28.340	22.614	903,500
2009-12-11	28.740	28.740	27.490	28.330	22.606	2,762,800
2009-12-10	29.630	30.300	28.880	28.990	23.132	882,500
2009-12-09	29.910	30.040	29.340	29.680	23.683	825,300
2009-12-08	29.790	30.100	29.500	30.020	23.954	718,000
2009-12-07	28.780	30.240	28.270	30.200	24.098	2,533,900
2009-12-04	33.000	33.000	25.650	29.140	23.252	9,046,700
2009-12-03	33.500	33.650	33.270	33.310	26.579	333,100
2009-12-02	33.000	33.540	32.690	33.390	26.643	340,900
2009-12-01	32.550	33.030	32.480	32.900	26.252	435,500
2009-11-30	32.410	32.430	31.600	32.310	25.781	735,200
2009-11-27	32.390	32.820	32.150	32.480	25.917	144,500
2009-11-25	33.060	33.260	32.790	32.870	26.228	184,500
2009-11-24	32.690	33.110	32.450	33.060	26.380	210,000
2009-11-23	32.270	33.250	32.130	32.740	26.125	406,500
2009-11-20	32.220	32.370	31.640	31.830	25.398	516,100
2009-11-19	34.610	34.690	34.000	34.220	25.622	400,600
2009-11-18	35.020	35.150	34.630	34.840	26.086	255,800
2009-11-17	35.000	35.420	34.840	35.250	26.393	358,900

← NewerPage 71 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.