STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	34.800	35.330	34.780	35.030	26.228	515,800
2009-11-13	34.360	34.820	33.990	34.730	26.004	410,900
2009-11-12	34.670	34.990	34.110	34.230	25.629	294,900
2009-11-11	34.970	35.000	34.580	34.750	26.019	343,900
2009-11-10	34.530	35.000	34.360	34.870	26.109	580,200
2009-11-09	34.160	34.560	34.080	34.530	25.854	496,100
2009-11-06	33.720	34.380	33.650	33.930	25.405	357,800
2009-11-05	33.270	34.460	33.190	34.000	25.457	853,800
2009-11-04	32.130	33.800	31.900	33.000	24.708	936,700
2009-11-03	31.470	31.980	30.520	31.660	23.705	1,242,600
2009-11-02	29.300	29.860	29.010	29.790	22.305	415,800
2009-10-30	29.400	29.850	29.250	29.260	21.908	550,500
2009-10-29	30.270	30.380	29.410	29.580	22.148	722,900
2009-10-28	31.110	31.130	30.070	30.100	22.537	490,500
2009-10-27	31.450	31.860	31.050	31.190	23.353	413,000
2009-10-26	31.400	32.050	30.990	31.300	23.436	383,300
2009-10-23	32.250	32.250	31.220	31.460	23.555	380,400
2009-10-22	31.210	32.180	30.800	32.080	24.020	482,300
2009-10-21	32.130	32.330	31.130	31.160	23.331	561,700
2009-10-20	32.670	32.670	31.670	32.230	24.132	485,300
2009-10-19	32.870	33.040	32.190	32.760	24.529	466,600
2009-10-16	32.510	32.900	32.330	32.750	24.521	281,700
2009-10-15	32.720	32.800	32.360	32.550	24.371	308,800
2009-10-14	32.580	32.820	32.300	32.770	24.536	296,100
2009-10-13	32.650	32.680	31.880	32.320	24.199	389,900
2009-10-12	32.270	32.790	32.230	32.620	24.424	463,000
2009-10-09	31.350	32.150	31.350	32.070	24.012	394,200
2009-10-08	30.810	31.630	30.560	31.340	23.465	457,600
2009-10-07	30.500	30.690	30.270	30.480	22.822	150,600
2009-10-06	30.010	30.510	29.650	30.510	22.844	565,700
2009-10-05	29.910	30.200	29.570	29.880	22.372	622,600
2009-10-02	29.210	29.790	29.150	29.230	21.886	163,900
2009-10-01	30.280	30.330	29.450	29.630	22.185	245,800
2009-09-30	30.460	30.690	29.780	30.450	22.799	346,700
2009-09-29	30.670	30.770	30.330	30.460	22.807	178,200
2009-09-28	29.980	30.850	29.690	30.550	22.874	278,500
2009-09-25	29.710	30.310	29.630	29.810	22.320	320,000
2009-09-24	30.080	30.250	29.610	29.810	22.320	289,200
2009-09-23	30.180	30.550	30.000	30.110	22.545	291,000
2009-09-22	29.950	30.190	29.530	30.040	22.492	319,800
2009-09-21	29.720	29.980	29.600	29.910	22.395	366,400
2009-09-18	29.320	30.000	29.290	29.770	22.290	537,400
2009-09-17	28.790	29.570	28.790	29.250	21.901	339,900
2009-09-16	28.700	29.150	28.590	29.000	21.713	464,300
2009-09-15	28.340	28.880	28.300	28.680	21.474	268,700
2009-09-14	28.110	28.510	27.810	28.350	21.227	496,900
2009-09-11	28.270	28.470	28.020	28.210	21.122	299,900
2009-09-10	28.150	28.540	28.000	28.330	21.212	485,300
2009-09-09	28.500	28.590	28.000	28.090	21.032	570,400
2009-09-08	29.030	29.060	28.040	28.210	21.122	366,000
2009-09-04	28.440	29.020	27.980	28.830	21.586	204,900
2009-09-03	28.490	28.490	27.870	28.400	21.264	159,900
2009-09-02	28.530	28.780	28.260	28.310	21.197	144,700
2009-09-01	28.850	29.360	28.230	28.280	21.174	308,600
2009-08-31	28.640	29.150	28.360	29.020	21.728	372,200
2009-08-28	29.000	29.220	28.640	28.890	21.631	208,000
2009-08-27	29.080	29.210	28.440	29.050	21.751	172,900
2009-08-26	29.280	29.390	28.850	29.020	21.728	290,800
2009-08-25	29.190	29.640	29.100	29.400	22.013	367,100
2009-08-24	29.560	29.560	28.940	29.020	21.728	276,600

← NewerPage 72 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.