STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	20.820	21.300	20.270	20.940	15.547	1,103,100
2009-03-03	20.790	21.070	20.170	20.650	15.332	1,248,000
2009-03-02	22.710	22.790	20.740	20.760	15.414	1,142,100
2009-02-27	23.360	23.480	23.060	23.060	17.121	975,500
2009-02-26	25.360	25.400	23.690	23.740	17.626	651,100
2009-02-25	25.820	25.890	24.800	25.210	18.718	844,200
2009-02-24	26.030	26.150	25.350	26.020	19.319	586,800
2009-02-23	26.640	26.710	25.720	25.760	19.126	605,600
2009-02-20	26.200	26.960	25.800	26.470	19.653	709,200
2009-02-19	26.700	26.870	26.480	26.500	19.675	471,800
2009-02-18	26.790	26.880	26.130	26.490	19.668	430,900
2009-02-17	26.560	27.120	26.560	26.710	19.831	413,500
2009-02-13	27.450	27.910	27.320	27.350	20.306	311,700
2009-02-12	27.020	27.670	26.830	27.510	20.425	506,600
2009-02-11	27.010	27.480	27.010	27.330	20.292	293,900
2009-02-10	27.830	28.070	26.710	26.920	19.987	741,200
2009-02-09	28.060	28.100	27.510	27.920	20.730	391,000
2009-02-06	27.630	28.240	27.520	28.090	20.796	494,300
2009-02-05	27.070	27.830	27.000	27.640	20.463	596,300
2009-02-04	27.530	27.980	27.050	27.100	20.064	468,500
2009-02-03	27.500	27.530	26.610	27.310	20.219	874,700
2009-02-02	26.360	27.500	26.350	27.380	20.271	965,100
2009-01-30	26.280	27.080	26.260	26.600	19.693	1,012,100
2009-01-29	26.670	27.330	26.350	26.500	19.619	846,000
2009-01-28	26.190	27.250	25.980	26.780	19.827	977,800
2009-01-27	27.570	27.570	25.080	25.930	19.197	2,687,600
2009-01-26	23.840	24.400	23.750	24.260	17.961	1,464,900
2009-01-23	22.900	23.830	22.630	23.810	17.628	959,400
2009-01-22	23.120	23.670	22.980	23.470	17.376	778,700
2009-01-21	23.500	23.790	23.270	23.540	17.428	1,147,900
2009-01-20	23.910	23.910	23.110	23.290	17.243	1,473,200
2009-01-16	24.060	24.060	23.570	23.960	17.739	680,900
2009-01-15	23.390	24.070	23.220	23.900	17.694	873,100
2009-01-14	23.710	24.110	23.470	23.540	17.428	1,084,100
2009-01-13	23.410	25.140	22.910	24.200	17.917	1,916,400
2009-01-12	22.810	23.600	22.510	23.370	17.302	863,800
2009-01-09	23.010	23.180	22.500	22.790	16.873	1,240,800
2009-01-08	23.490	23.620	22.690	23.020	17.043	2,470,400
2009-01-07	23.540	24.070	23.300	23.790	17.613	1,124,600
2009-01-06	23.860	24.050	23.500	23.780	17.606	1,216,500
2009-01-05	23.830	24.000	23.430	23.780	17.606	1,288,200
2009-01-02	24.180	24.180	23.260	23.900	17.694	712,100
2008-12-31	23.170	24.030	23.170	23.890	17.687	841,500
2008-12-30	22.390	23.200	22.310	23.170	17.154	668,500
2008-12-29	23.540	23.580	21.750	22.290	16.502	1,297,300
2008-12-26	23.310	23.690	23.120	23.470	17.376	674,800
2008-12-24	23.290	23.490	22.890	23.310	17.258	827,400
2008-12-23	24.630	24.910	22.710	23.130	17.124	1,504,700
2008-12-22	24.880	24.880	24.050	24.540	18.168	1,395,800
2008-12-19	25.410	25.700	24.700	24.820	18.376	1,815,600
2008-12-18	24.950	25.100	24.330	25.050	18.546	1,691,900
2008-12-17	24.880	25.350	24.650	24.880	18.420	1,707,200
2008-12-16	25.630	25.780	24.550	24.930	18.457	1,648,500
2008-12-15	26.540	26.690	25.010	25.250	18.694	842,100
2008-12-12	25.950	27.010	25.510	26.530	19.642	788,100
2008-12-11	26.380	26.850	25.750	26.060	19.294	601,700
2008-12-10	27.080	27.230	25.750	26.190	19.390	1,162,600
2008-12-09	28.070	28.370	26.540	26.790	19.834	839,900
2008-12-08	27.670	28.980	27.100	28.350	20.989	1,160,300
2008-12-05	26.150	28.070	25.770	27.080	20.049	802,400

← NewerPage 75 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.