STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	201.90	203.23	197.83	199.27	193.75	493,400
2023-12-01	199.77	204.48	199.13	203.51	197.87	363,200
2023-11-30	197.29	201.13	195.47	200.94	195.37	1,339,200
2023-11-29	198.14	199.51	196.76	197.44	191.97	444,500
2023-11-28	200.62	202.13	197.80	197.83	192.35	432,400
2023-11-27	202.14	202.65	200.64	201.40	195.82	415,600
2023-11-24	202.48	203.83	200.84	203.19	197.56	136,000
2023-11-22	202.52	203.61	200.68	202.56	196.95	282,400
2023-11-21	201.29	203.69	200.32	201.19	195.62	489,300
2023-11-20	199.85	200.50	197.89	199.80	194.27	485,100
2023-11-17	204.26	204.33	198.04	200.23	194.18	656,500
2023-11-16	204.53	205.70	202.95	203.42	197.27	503,800
2023-11-15	204.95	206.64	203.05	203.53	197.38	742,800
2023-11-14	205.05	208.92	204.10	205.66	199.44	409,800
2023-11-13	200.93	203.69	199.00	202.23	196.12	422,900
2023-11-10	202.37	203.49	199.00	199.32	193.30	588,500
2023-11-09	206.11	206.14	199.92	200.73	194.66	604,000
2023-11-08	215.00	215.00	198.81	206.32	200.08	1,030,800
2023-11-07	217.30	218.90	216.55	218.23	211.63	497,500
2023-11-06	217.62	217.62	215.44	217.50	210.93	373,400
2023-11-03	214.17	217.92	214.17	217.23	210.66	297,900
2023-11-02	214.71	216.10	212.25	212.85	206.42	406,400
2023-11-01	210.25	213.12	209.08	212.95	206.51	453,100
2023-10-31	210.07	211.36	208.51	209.98	203.63	589,400
2023-10-30	211.54	211.86	206.57	209.10	202.78	279,600
2023-10-27	210.04	212.14	207.56	209.39	203.06	251,900
2023-10-26	211.17	213.06	209.23	209.40	203.07	355,100
2023-10-25	216.30	216.86	212.56	213.00	206.56	247,600
2023-10-24	215.12	217.58	214.89	217.21	210.64	215,700
2023-10-23	216.99	217.36	213.72	214.77	208.28	266,900
2023-10-20	217.29	219.02	215.84	217.05	210.49	273,100
2023-10-19	221.96	222.12	216.57	216.90	210.34	282,800
2023-10-18	223.25	223.91	221.34	221.94	215.23	211,900
2023-10-17	222.34	226.15	221.78	223.04	216.30	311,100
2023-10-16	223.87	226.85	221.82	224.04	217.27	282,500
2023-10-13	219.37	222.48	218.32	222.32	215.60	342,400
2023-10-12	225.73	226.72	219.56	219.69	213.05	418,200
2023-10-11	226.75	226.75	220.38	225.00	218.20	358,700
2023-10-10	225.46	229.18	225.07	227.52	220.64	316,500
2023-10-09	222.89	226.10	222.39	225.81	218.98	273,900
2023-10-06	221.79	225.61	219.73	224.23	217.45	289,500
2023-10-05	222.41	223.46	218.47	222.46	215.74	447,900
2023-10-04	219.63	223.34	216.51	222.56	215.83	557,100
2023-10-03	214.82	219.06	213.69	218.28	211.68	540,400
2023-10-02	217.80	218.16	214.05	215.50	208.99	445,200
2023-09-29	223.39	223.39	218.91	219.42	212.79	326,800
2023-09-28	218.61	222.94	218.61	222.19	215.47	322,900
2023-09-27	223.81	224.00	216.26	217.90	211.31	525,800
2023-09-26	224.90	226.36	222.97	223.23	216.48	360,800
2023-09-25	223.86	225.83	222.39	225.73	218.91	327,200
2023-09-22	220.67	226.23	219.36	223.94	217.17	462,100
2023-09-21	223.75	223.83	220.02	220.67	214.00	358,900
2023-09-20	228.69	228.80	224.84	225.27	218.46	290,400
2023-09-19	228.08	228.95	225.78	226.85	219.99	300,700
2023-09-18	229.24	230.30	227.61	228.08	221.19	210,100
2023-09-15	230.16	231.81	228.52	229.50	222.56	653,200
2023-09-14	231.76	232.17	228.79	229.90	222.95	274,800
2023-09-13	226.52	231.43	226.52	230.43	223.47	338,300
2023-09-12	228.18	228.64	226.00	226.86	220.00	183,000
2023-09-11	224.11	231.66	223.69	228.78	221.87	345,100

← NewerPage 13 of 79 · 4,729 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.