STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	22.720	23.630	22.320	23.630	17.624	649,900
2009-05-28	22.850	22.970	22.220	22.580	16.841	911,900
2009-05-27	23.180	23.260	22.570	22.710	16.938	821,800
2009-05-26	22.820	23.600	22.610	23.310	17.385	922,700
2009-05-22	22.990	23.500	22.840	22.850	17.042	587,600
2009-05-21	23.460	23.610	22.620	22.830	17.027	809,900
2009-05-20	24.130	24.340	23.700	23.730	17.699	688,200
2009-05-19	24.300	24.400	23.750	24.050	17.937	1,050,700
2009-05-18	25.150	25.150	24.150	24.380	18.101	879,600
2009-05-15	25.430	25.530	24.960	25.140	18.666	532,600
2009-05-14	25.670	25.920	25.460	25.510	18.940	548,900
2009-05-13	25.990	26.430	25.460	25.530	18.955	549,200
2009-05-12	26.090	26.480	25.910	26.300	19.527	575,200
2009-05-11	26.000	26.520	25.870	26.000	19.304	565,000
2009-05-08	26.200	26.810	25.940	26.290	19.519	857,800
2009-05-07	24.180	27.020	24.180	26.020	19.319	1,757,300
2009-05-06	24.020	24.210	22.940	23.400	17.374	1,323,800
2009-05-05	24.250	24.460	23.570	23.760	17.641	1,174,700
2009-05-04	24.120	24.530	23.680	24.510	18.198	651,300
2009-05-01	23.900	24.320	23.740	24.070	17.871	501,100
2009-04-30	24.360	24.580	23.950	24.100	17.893	600,300
2009-04-29	23.360	24.190	22.610	24.090	17.886	1,163,400
2009-04-28	22.960	23.600	22.930	23.010	17.084	728,400
2009-04-27	23.470	23.600	22.650	23.080	17.136	1,076,000
2009-04-24	22.970	23.040	22.550	22.870	16.980	659,900
2009-04-23	23.930	23.930	22.800	22.950	17.040	853,500
2009-04-22	24.010	24.380	23.810	23.950	17.782	541,400
2009-04-21	24.610	25.180	24.060	24.200	17.968	730,400
2009-04-20	25.350	25.820	24.630	24.750	18.376	473,500
2009-04-17	25.370	25.910	25.240	25.830	19.178	523,600
2009-04-16	25.140	25.560	24.970	25.310	18.792	625,200
2009-04-15	24.490	25.090	24.440	24.900	18.487	656,900
2009-04-14	24.820	24.930	24.410	24.550	18.228	545,900
2009-04-13	24.960	25.250	24.740	25.010	18.569	624,300
2009-04-09	25.050	25.350	24.840	25.220	18.725	467,600
2009-04-08	24.070	24.840	23.980	24.660	18.309	596,700
2009-04-07	23.670	24.310	23.550	23.890	17.738	530,000
2009-04-06	23.890	24.170	23.430	23.740	17.626	664,900
2009-04-03	24.110	24.240	23.600	24.050	17.856	549,600
2009-04-02	23.220	24.160	23.080	24.000	17.819	609,500
2009-04-01	22.800	22.920	22.220	22.880	16.988	525,800
2009-03-31	23.040	23.840	22.860	23.280	17.285	460,700
2009-03-30	22.900	23.170	22.300	22.770	16.906	515,400
2009-03-27	23.960	24.060	23.360	23.510	17.455	537,700
2009-03-26	22.550	23.890	22.460	23.870	17.723	989,800
2009-03-25	22.000	22.800	21.890	22.470	16.683	764,800
2009-03-24	21.860	22.250	21.770	21.880	16.245	409,700
2009-03-23	22.050	22.150	21.430	22.150	16.446	502,400
2009-03-20	21.320	22.260	21.220	21.710	16.119	685,000
2009-03-19	22.420	22.420	21.690	21.810	16.193	612,900
2009-03-18	21.390	22.630	21.390	22.190	16.475	679,600
2009-03-17	21.070	21.640	20.720	21.640	16.067	542,300
2009-03-16	21.350	21.510	21.000	21.070	15.644	403,500
2009-03-13	20.720	21.360	20.500	21.140	15.696	358,500
2009-03-12	19.590	20.890	19.310	20.720	15.384	623,400
2009-03-11	20.130	20.500	19.520	19.810	14.708	458,800
2009-03-10	19.540	20.090	19.490	20.080	14.909	666,500
2009-03-09	20.400	20.400	19.200	19.250	14.292	867,000
2009-03-06	20.210	20.630	19.860	20.610	15.302	1,018,500
2009-03-05	20.640	20.840	20.120	20.120	14.938	709,000

← NewerPage 74 of 79 · 4,735 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.