STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	224.11	231.66	223.69	228.78	221.87	345,100
2023-09-08	223.81	224.32	221.90	222.75	216.02	251,200
2023-09-07	224.51	225.56	223.20	224.46	217.68	356,000
2023-09-06	223.97	224.93	219.49	223.79	217.03	445,200
2023-09-05	229.98	229.98	223.57	223.64	216.88	298,300
2023-09-01	232.50	233.60	230.46	230.87	223.37	510,100
2023-08-31	231.91	232.22	229.36	229.59	222.13	290,700
2023-08-30	231.46	232.87	231.03	232.00	224.46	213,100
2023-08-29	227.99	231.50	226.99	231.38	223.86	177,500
2023-08-28	227.75	229.99	226.92	227.83	220.43	135,900
2023-08-25	225.43	226.96	223.97	226.40	219.05	161,900
2023-08-24	225.75	228.20	223.86	224.57	217.28	180,600
2023-08-23	224.56	225.56	222.88	225.52	218.20	220,500
2023-08-22	222.48	224.66	221.47	223.33	216.08	318,500
2023-08-21	224.02	224.61	220.61	222.76	215.52	340,700
2023-08-18	223.26	225.82	223.23	223.87	216.60	400,900
2023-08-17	227.96	228.05	223.91	224.05	216.77	234,600
2023-08-16	228.98	229.92	227.22	227.27	219.89	272,700
2023-08-15	228.87	230.45	228.36	229.50	222.05	226,800
2023-08-14	227.82	229.77	227.02	229.14	221.70	233,700
2023-08-11	226.90	228.15	226.09	228.00	220.59	220,500
2023-08-10	227.35	230.00	226.00	227.23	219.85	382,600
2023-08-09	224.94	228.00	224.56	226.97	219.60	281,100
2023-08-08	225.11	226.17	222.24	225.24	217.92	354,200
2023-08-07	226.10	227.68	225.49	226.19	218.84	247,000
2023-08-04	224.19	228.01	222.31	226.01	218.67	477,400
2023-08-03	227.07	228.38	222.52	225.50	218.18	531,700
2023-08-02	251.66	254.00	226.36	227.80	220.40	873,200
2023-08-01	223.85	225.53	222.19	224.01	216.73	761,700
2023-07-31	230.07	230.07	224.76	225.55	218.22	584,600
2023-07-28	231.23	232.30	228.69	230.04	222.57	364,600
2023-07-27	233.25	234.16	229.58	229.78	222.32	517,800
2023-07-26	232.54	233.30	229.64	231.86	224.33	418,800
2023-07-25	231.32	233.14	228.70	233.02	225.45	596,100
2023-07-24	232.71	234.11	231.53	232.17	224.63	466,700
2023-07-21	230.58	233.41	229.53	232.09	224.55	364,300
2023-07-20	228.96	230.96	226.41	230.15	222.67	434,200
2023-07-19	225.91	228.97	225.75	227.44	220.05	371,300
2023-07-18	227.43	228.77	225.26	226.95	219.58	353,200
2023-07-17	229.02	229.70	226.85	228.35	220.93	314,400
2023-07-14	228.67	230.00	227.52	229.08	221.64	329,300
2023-07-13	227.05	229.00	226.33	228.74	221.31	370,200
2023-07-12	225.94	227.01	223.49	226.70	219.34	333,800
2023-07-11	222.77	225.11	222.67	224.00	216.72	367,000
2023-07-10	218.34	223.19	217.53	223.05	215.81	392,100
2023-07-07	217.45	220.22	217.45	217.85	210.77	221,400
2023-07-06	217.52	219.12	214.54	218.45	211.35	563,600
2023-07-05	217.74	219.38	216.58	218.92	211.81	380,200
2023-07-03	222.80	223.35	218.13	219.14	212.02	332,500
2023-06-30	221.81	226.23	221.67	224.98	217.67	760,600
2023-06-29	216.35	221.99	216.06	220.99	213.81	702,700
2023-06-28	217.07	218.54	216.12	216.89	209.85	452,200
2023-06-27	211.95	217.19	210.33	216.82	209.78	432,400
2023-06-26	211.44	212.84	209.34	212.00	205.11	312,500
2023-06-23	211.67	211.81	209.35	210.81	203.96	483,500
2023-06-22	212.39	212.75	210.85	212.23	205.34	242,000
2023-06-21	213.23	213.75	211.61	212.07	205.18	252,500
2023-06-20	211.45	213.65	210.08	213.59	206.65	451,800
2023-06-16	214.29	216.30	212.89	213.61	206.67	1,058,400
2023-06-15	212.66	214.67	211.54	213.53	206.59	375,400

← NewerPage 14 of 79 · 4,730 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.