STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	38.660	38.930	37.660	37.820	27.935	458,200
2008-09-09	37.860	38.900	37.830	38.210	28.223	1,080,900
2008-09-08	37.770	37.990	36.960	37.710	27.854	488,500
2008-09-05	36.810	37.030	36.270	36.770	27.160	384,000
2008-09-04	37.520	37.910	36.890	36.900	27.256	559,900
2008-09-03	36.940	38.000	36.690	37.940	28.024	585,600
2008-09-02	37.110	38.000	36.710	37.090	27.396	524,200
2008-08-29	37.000	37.110	36.680	36.770	27.160	528,100
2008-08-28	36.230	36.990	35.910	36.990	27.322	629,900
2008-08-27	35.590	36.020	35.390	35.990	26.583	623,400
2008-08-26	36.330	36.690	35.730	35.990	26.583	513,100
2008-08-25	37.520	37.570	36.180	36.370	26.864	492,600
2008-08-22	36.600	37.960	36.480	37.850	27.957	367,400
2008-08-21	37.160	37.170	36.240	36.540	26.990	437,700
2008-08-20	37.500	38.000	37.050	37.480	27.684	382,900
2008-08-19	37.160	37.800	37.050	37.430	27.647	343,800
2008-08-18	37.860	38.180	37.200	37.380	27.610	549,500
2008-08-15	37.800	37.980	37.250	37.790	27.913	633,400
2008-08-14	37.250	37.500	37.020	37.430	27.647	611,000
2008-08-13	36.970	37.670	36.970	37.580	27.758	371,100
2008-08-12	37.770	37.770	36.620	36.960	27.300	383,900
2008-08-11	36.800	37.970	36.800	37.510	27.647	534,400
2008-08-08	36.130	36.720	35.830	36.650	27.013	657,800
2008-08-07	36.120	36.340	35.890	36.220	26.696	616,900
2008-08-06	37.410	37.510	36.360	36.480	26.888	678,200
2008-08-05	35.870	37.550	35.650	37.470	27.618	1,152,900
2008-08-04	35.270	36.120	35.270	35.720	26.328	732,000
2008-08-01	34.100	35.380	34.100	35.290	26.011	841,400
2008-07-31	35.140	35.700	34.050	34.170	25.185	1,157,400
2008-07-30	34.090	36.340	33.830	35.070	25.849	2,226,400
2008-07-29	31.530	32.280	31.530	31.750	23.402	519,300
2008-07-28	32.860	33.040	30.840	31.640	23.321	839,000
2008-07-25	32.990	33.250	32.630	33.080	24.382	543,600
2008-07-24	31.850	32.900	31.750	32.880	24.235	597,100
2008-07-23	31.790	31.980	31.490	31.770	23.416	362,500
2008-07-22	31.340	31.880	31.250	31.830	23.461	539,700
2008-07-21	31.630	31.710	31.150	31.430	23.166	195,000
2008-07-18	31.660	31.800	30.870	31.550	23.254	390,900
2008-07-17	31.420	31.910	30.990	31.650	23.328	412,400
2008-07-16	31.000	31.530	30.850	31.310	23.077	362,700
2008-07-15	30.250	31.230	29.880	30.850	22.738	667,200
2008-07-14	30.960	31.010	30.280	30.480	22.466	432,900
2008-07-11	30.000	30.950	29.860	30.800	22.701	412,800
2008-07-10	29.940	30.530	29.840	30.360	22.377	365,900
2008-07-09	29.800	30.480	29.590	29.700	21.891	612,500
2008-07-08	28.710	29.850	28.650	29.850	22.001	613,100
2008-07-07	29.200	29.200	28.280	28.570	21.058	427,300
2008-07-03	28.680	29.330	28.430	28.990	21.367	267,800
2008-07-02	28.900	29.060	28.370	28.670	21.132	913,700
2008-07-01	28.250	28.940	28.210	28.860	21.272	522,000
2008-06-30	29.170	29.170	28.580	28.760	21.198	713,600
2008-06-27	29.270	29.570	28.630	29.450	21.706	1,289,400
2008-06-26	29.470	29.570	29.060	29.180	21.507	451,500
2008-06-25	29.100	29.940	28.920	29.770	21.942	396,300
2008-06-24	29.330	29.450	28.810	29.050	21.412	420,300
2008-06-23	29.630	30.320	29.480	29.530	21.765	390,900
2008-06-20	30.320	30.330	29.370	29.530	21.765	1,177,700
2008-06-19	30.050	30.460	29.620	30.440	22.436	447,700
2008-06-18	30.320	30.720	30.000	30.070	22.163	458,800
2008-06-17	30.900	30.990	30.330	30.360	22.377	549,800

← NewerPage 77 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.