STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	27.720	27.720	26.700	26.990	19.855	1,505,100
2008-03-19	27.740	28.050	27.260	27.260	20.053	681,700
2008-03-18	26.660	27.580	26.550	27.550	20.267	770,000
2008-03-17	25.900	26.610	25.900	26.280	19.332	672,500
2008-03-14	26.560	27.210	25.550	26.410	19.428	970,900
2008-03-13	25.200	25.940	25.070	25.810	18.987	478,800
2008-03-12	25.740	25.920	25.360	25.510	18.766	446,100
2008-03-11	25.220	25.460	24.800	25.460	18.729	730,500
2008-03-10	24.860	24.920	24.580	24.610	18.104	597,900
2008-03-07	24.650	25.320	24.520	24.870	18.295	802,700
2008-03-06	24.520	24.960	24.520	24.700	18.170	899,900
2008-03-05	24.700	24.760	24.450	24.700	18.170	547,200
2008-03-04	24.080	24.770	24.000	24.640	18.126	487,600
2008-03-03	24.520	24.570	23.970	24.350	17.913	638,000
2008-02-29	24.440	24.770	24.190	24.620	18.111	722,800
2008-02-28	24.780	25.090	24.560	24.650	18.133	439,000
2008-02-27	24.540	25.030	24.320	24.810	18.251	551,200
2008-02-26	24.400	25.110	24.400	24.690	18.163	689,300
2008-02-25	23.730	24.480	23.610	24.390	17.942	697,500
2008-02-22	23.930	24.010	23.570	23.790	17.501	616,600
2008-02-21	24.230	24.720	23.750	23.810	17.515	477,400
2008-02-20	23.600	24.120	23.510	24.060	17.699	840,000
2008-02-19	23.810	24.100	23.750	23.770	17.486	480,900
2008-02-15	23.550	23.660	23.270	23.610	17.368	821,300
2008-02-14	24.290	24.290	23.700	23.750	17.471	753,000
2008-02-13	24.320	24.410	24.080	24.240	17.832	614,700
2008-02-12	23.780	24.250	23.560	24.070	17.707	714,700
2008-02-11	23.200	23.590	22.860	23.560	17.332	999,600
2008-02-08	23.540	23.710	23.000	23.200	17.067	824,900
2008-02-07	23.680	24.110	23.510	23.640	17.346	805,200
2008-02-06	24.400	24.420	23.710	23.780	17.449	757,200
2008-02-05	24.150	24.570	24.110	24.140	17.713	1,008,100
2008-02-04	24.790	24.930	24.320	24.520	17.992	1,152,800
2008-02-01	24.840	24.920	24.400	24.740	18.153	1,312,400
2008-01-31	23.100	25.270	20.710	24.780	18.183	1,639,800
2008-01-30	26.670	26.670	23.210	23.480	17.229	2,412,100
2008-01-29	27.700	27.700	27.300	27.440	20.135	392,900
2008-01-28	27.610	27.750	27.000	27.600	20.252	589,200
2008-01-25	27.930	28.150	27.540	27.620	20.267	371,100
2008-01-24	28.900	28.900	27.780	27.790	20.391	709,100
2008-01-23	27.970	28.820	27.650	28.700	21.059	670,200
2008-01-22	28.100	29.850	27.760	28.620	21.000	775,800
2008-01-18	29.430	29.620	28.890	29.260	21.470	751,800
2008-01-17	30.340	30.470	29.370	29.370	21.551	814,400
2008-01-16	29.290	30.620	29.290	30.250	22.196	675,600
2008-01-15	29.560	29.880	29.400	29.470	21.624	508,600
2008-01-14	30.700	30.700	29.630	29.760	21.837	410,700
2008-01-11	30.510	31.050	30.420	30.440	22.336	501,100
2008-01-10	29.970	30.990	29.850	30.700	22.527	726,600
2008-01-09	29.230	30.390	29.010	30.140	22.116	596,600
2008-01-08	29.890	30.260	29.440	29.470	21.624	663,500
2008-01-07	29.380	30.330	29.250	29.850	21.903	663,000
2008-01-04	28.650	29.500	28.600	29.360	21.543	641,900
2008-01-03	28.860	29.190	28.770	28.970	21.257	364,500
2008-01-02	28.670	28.950	28.300	28.780	21.118	383,100

← NewerPage 79 of 79 · 4,735 trading days

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.