STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	30.710	30.920	30.000	30.870	22.753	460,400
2008-06-13	30.980	31.000	30.270	30.910	22.783	526,900
2008-06-12	30.610	31.000	30.500	30.650	22.591	481,600
2008-06-11	30.650	31.190	29.980	30.500	22.480	1,350,900
2008-06-10	32.270	32.900	32.200	32.740	24.131	665,600
2008-06-09	32.990	32.990	32.110	32.570	24.006	554,600
2008-06-06	32.880	33.080	32.490	32.840	24.205	746,700
2008-06-05	31.750	33.090	31.600	33.070	24.375	1,236,000
2008-06-04	30.500	32.000	30.410	31.660	23.335	636,300
2008-06-03	30.230	30.870	30.130	30.540	22.510	479,200
2008-06-02	30.210	30.310	29.600	30.180	22.244	440,000
2008-05-30	30.180	30.500	29.800	30.250	22.296	452,500
2008-05-29	30.370	30.550	28.430	30.150	22.222	1,117,500
2008-05-28	30.850	30.930	30.400	30.540	22.510	517,700
2008-05-27	30.640	30.800	30.610	30.780	22.687	787,400
2008-05-23	31.270	31.340	30.380	30.600	22.554	500,700
2008-05-22	30.810	31.530	30.810	31.520	23.232	348,800
2008-05-21	31.450	31.840	30.720	30.840	22.731	492,100
2008-05-20	31.420	31.750	30.940	31.260	23.040	481,500
2008-05-19	31.310	31.670	31.000	31.530	23.239	382,100
2008-05-16	32.040	32.040	31.210	31.510	23.225	451,400
2008-05-15	31.650	31.890	31.340	31.850	23.475	358,200
2008-05-14	31.620	31.980	31.400	31.560	23.262	663,100
2008-05-13	31.500	31.770	31.220	31.580	23.276	455,800
2008-05-12	31.220	31.600	31.060	31.500	23.217	562,200
2008-05-09	29.720	31.100	29.720	31.010	22.812	846,500
2008-05-08	29.900	30.260	29.540	29.750	21.885	1,009,400
2008-05-07	27.080	30.960	27.080	29.900	21.995	1,989,900
2008-05-06	27.420	27.790	27.200	27.560	20.274	670,300
2008-05-05	27.900	27.940	27.490	27.570	20.281	473,300
2008-05-02	28.760	28.760	27.850	27.910	20.532	286,000
2008-05-01	27.630	28.600	27.540	28.600	21.039	259,000
2008-04-30	27.780	28.490	27.710	27.710	20.384	385,200
2008-04-29	27.320	27.810	27.190	27.630	20.326	448,200
2008-04-28	27.030	27.420	26.840	27.300	20.083	248,500
2008-04-25	26.820	27.300	26.720	26.980	19.847	285,400
2008-04-24	26.270	27.220	25.900	26.760	19.686	424,300
2008-04-23	25.830	26.690	25.790	26.290	19.340	338,900
2008-04-22	26.630	26.650	25.400	25.770	18.957	762,700
2008-04-21	26.640	26.910	26.420	26.840	19.744	272,400
2008-04-18	26.700	27.250	26.700	26.910	19.796	382,400
2008-04-17	26.430	26.490	25.700	26.400	19.421	547,300
2008-04-16	26.240	26.490	26.060	26.480	19.480	435,900
2008-04-15	25.920	26.210	25.810	26.000	19.126	899,800
2008-04-14	26.130	26.220	25.700	25.770	18.957	462,600
2008-04-11	26.770	26.800	26.080	26.150	19.237	378,700
2008-04-10	26.880	27.070	26.770	27.000	19.862	355,600
2008-04-09	26.970	27.460	26.900	26.940	19.818	361,300
2008-04-08	26.900	26.940	26.590	26.830	19.737	402,300
2008-04-07	27.160	27.270	26.920	27.040	19.892	279,500
2008-04-04	26.900	27.270	26.860	27.060	19.906	407,000
2008-04-03	27.350	27.510	26.790	26.890	19.781	541,000
2008-04-02	27.540	27.800	27.380	27.560	20.274	433,900
2008-04-01	26.980	27.440	26.740	27.440	20.186	562,300
2008-03-31	26.570	26.990	26.200	26.830	19.737	581,300
2008-03-28	26.760	27.180	26.450	26.530	19.516	383,300
2008-03-27	26.650	26.940	26.520	26.630	19.590	449,700
2008-03-26	26.740	26.860	26.340	26.550	19.531	460,300
2008-03-25	26.900	27.100	26.740	26.890	19.781	553,500
2008-03-24	27.000	27.470	26.710	27.000	19.862	624,200

← NewerPage 78 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.