STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	27.430	28.420	26.150	26.830	19.864	965,000
2008-12-03	26.200	28.280	25.180	27.690	20.500	1,694,300
2008-12-02	26.060	27.220	25.590	26.500	19.619	1,425,500
2008-12-01	27.220	27.220	25.490	25.620	18.968	743,100
2008-11-28	27.230	27.810	27.020	27.650	20.471	237,800
2008-11-26	26.280	27.900	26.280	27.810	20.589	539,200
2008-11-25	27.410	27.730	26.820	27.240	20.167	1,669,200
2008-11-24	27.620	27.620	26.040	27.100	20.064	1,474,500
2008-11-21	27.110	27.630	26.050	27.370	20.263	1,493,000
2008-11-20	29.270	29.400	26.220	26.380	19.530	1,330,000
2008-11-19	30.880	31.460	29.440	29.500	21.840	835,300
2008-11-18	31.260	31.740	30.010	30.940	22.906	886,900
2008-11-17	30.510	31.630	30.300	31.280	23.158	1,044,200
2008-11-14	30.330	31.940	30.000	30.710	22.736	1,019,900
2008-11-13	30.750	31.760	29.430	31.000	22.951	1,545,000
2008-11-12	31.670	32.660	31.200	31.270	23.151	754,100
2008-11-11	33.450	33.490	31.800	32.090	23.758	800,500
2008-11-10	33.950	34.380	32.660	33.130	24.528	586,800
2008-11-07	32.860	34.290	31.720	33.240	24.609	574,800
2008-11-06	34.400	35.070	33.130	33.300	24.654	897,900
2008-11-05	35.150	35.710	34.150	34.510	25.490	1,071,000
2008-11-04	35.700	35.750	34.610	35.440	26.177	637,600
2008-11-03	34.040	35.150	33.870	35.100	25.926	704,300
2008-10-31	32.970	34.680	32.430	34.040	25.143	1,070,300
2008-10-30	34.390	37.610	32.780	33.030	24.397	2,431,500
2008-10-29	29.970	32.710	29.950	31.960	23.607	1,106,500
2008-10-28	29.940	30.190	28.610	30.180	22.292	1,358,400
2008-10-27	30.500	31.270	29.540	29.550	21.827	759,000
2008-10-24	28.830	31.490	27.740	30.990	22.890	894,700
2008-10-23	31.210	31.990	29.670	31.120	22.986	802,200
2008-10-22	31.040	31.930	30.790	31.120	22.986	717,800
2008-10-21	33.520	33.520	31.360	31.940	23.592	1,174,700
2008-10-20	32.880	33.530	31.840	33.530	24.766	820,000
2008-10-17	32.600	33.450	31.540	32.210	23.791	1,089,800
2008-10-16	29.950	33.790	28.990	33.090	24.441	1,685,600
2008-10-15	32.070	32.240	29.830	29.830	22.033	696,500
2008-10-14	33.350	34.140	31.940	32.510	24.013	1,219,300
2008-10-13	29.850	32.600	29.590	32.600	24.080	1,318,100
2008-10-10	28.190	30.130	27.180	29.420	21.731	1,436,700
2008-10-09	31.680	32.000	29.160	29.160	21.539	1,112,000
2008-10-08	30.880	32.250	29.800	31.360	23.164	1,110,000
2008-10-07	33.150	33.450	31.490	31.490	23.260	654,400
2008-10-06	34.000	34.000	31.330	33.150	24.486	935,200
2008-10-03	35.880	36.140	34.080	34.100	25.187	579,000
2008-10-02	35.930	36.560	35.390	35.630	26.318	467,200
2008-10-01	37.370	37.570	35.690	36.110	26.672	458,800
2008-09-30	37.200	37.770	35.690	37.580	27.758	811,500
2008-09-29	38.000	38.300	36.560	36.560	27.004	892,900
2008-09-26	36.840	38.480	36.780	38.380	28.349	527,000
2008-09-25	37.170	37.800	36.950	37.210	27.485	384,800
2008-09-24	37.550	37.660	36.600	37.030	27.352	414,700
2008-09-23	37.300	38.300	37.190	37.430	27.647	649,300
2008-09-22	37.430	38.370	37.000	37.170	27.455	499,800
2008-09-19	36.420	38.850	35.870	37.860	27.965	1,381,200
2008-09-18	35.490	36.820	34.340	36.480	26.945	1,021,100
2008-09-17	36.990	36.990	34.930	34.930	25.801	647,300
2008-09-16	35.790	37.050	35.490	37.050	27.366	594,200
2008-09-15	36.050	36.850	34.800	36.210	26.746	460,400
2008-09-12	37.180	37.320	36.620	36.930	27.278	540,700
2008-09-11	37.730	37.860	36.850	37.440	27.654	719,900

← NewerPage 76 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.