STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	209.96	215.75	209.13	213.12	206.20	551,000
2023-06-13	207.52	209.77	205.53	207.59	200.85	353,300
2023-06-12	206.68	207.97	205.06	207.89	200.68	284,600
2023-06-09	207.04	207.45	205.18	206.98	199.80	250,300
2023-06-08	207.85	207.85	205.24	206.21	199.06	244,100
2023-06-07	207.11	208.24	204.83	207.93	200.72	438,800
2023-06-06	206.44	208.26	205.93	207.30	200.11	430,400
2023-06-05	205.51	207.33	203.98	206.05	198.91	426,800
2023-06-02	203.65	206.51	202.58	205.47	198.35	482,000
2023-06-01	199.84	203.86	199.07	202.42	195.40	576,800
2023-05-31	198.97	200.73	196.57	199.97	193.04	737,100
2023-05-30	199.33	201.43	198.82	199.55	192.63	240,500
2023-05-26	201.24	202.82	198.83	200.44	193.49	332,700
2023-05-25	200.06	201.46	196.32	201.21	194.23	442,000
2023-05-24	200.72	202.11	198.58	200.84	193.88	400,600
2023-05-23	205.91	207.11	201.77	201.88	194.88	440,600
2023-05-22	205.52	208.27	205.12	206.92	199.75	281,200
2023-05-19	207.91	207.91	204.55	205.70	198.57	443,500
2023-05-18	206.06	207.22	204.69	206.77	199.60	333,200
2023-05-17	208.12	208.12	204.42	205.82	198.68	440,200
2023-05-16	209.98	210.29	206.73	207.93	200.72	347,800
2023-05-15	211.31	212.82	210.07	210.83	203.52	478,900
2023-05-12	208.00	211.26	206.19	210.85	203.54	777,600
2023-05-11	199.49	211.68	198.11	208.00	200.79	1,363,600
2023-05-10	188.53	190.07	187.07	189.39	182.82	591,700
2023-05-09	186.69	187.58	185.22	187.12	180.63	509,100
2023-05-08	188.41	189.47	185.34	188.98	182.43	432,100
2023-05-05	190.13	190.56	186.03	189.18	182.62	508,800
2023-05-04	190.48	190.48	186.77	188.88	182.33	476,900
2023-05-03	192.01	192.08	187.23	187.68	181.17	396,300
2023-05-02	190.68	191.78	188.01	190.05	183.46	364,500
2023-05-01	188.23	192.46	187.79	192.11	185.45	567,200
2023-04-28	186.18	189.76	186.18	188.55	182.01	280,800
2023-04-27	183.16	185.92	181.78	185.85	179.41	281,800
2023-04-26	180.75	183.64	180.54	182.85	176.51	290,100
2023-04-25	186.50	186.50	181.78	181.84	175.54	293,800
2023-04-24	188.15	188.74	186.44	187.50	181.00	273,200
2023-04-21	186.86	188.44	185.58	187.07	180.58	331,200
2023-04-20	186.17	186.23	183.71	185.44	179.01	335,900
2023-04-19	184.00	186.79	182.60	186.75	180.28	550,700
2023-04-18	188.94	188.94	182.72	183.77	177.40	549,500
2023-04-17	187.20	188.20	186.38	188.14	181.62	376,600
2023-04-14	190.52	190.52	184.89	186.53	180.06	560,500
2023-04-13	194.27	195.39	193.29	195.12	188.36	354,000
2023-04-12	197.03	197.34	192.93	193.51	186.80	367,700
2023-04-11	193.63	195.71	193.26	195.36	188.59	261,500
2023-04-10	191.99	192.31	190.15	192.24	185.58	299,800
2023-04-06	192.51	193.31	191.03	193.10	186.41	241,200
2023-04-05	191.25	193.50	189.91	192.25	185.59	239,700
2023-04-04	191.27	192.76	190.21	191.27	184.64	324,600
2023-04-03	190.73	191.48	188.67	190.52	183.92	496,300
2023-03-31	190.15	191.39	189.40	191.28	184.65	405,400
2023-03-30	189.32	190.05	187.52	188.80	182.25	391,000
2023-03-29	186.44	187.70	185.86	187.46	180.96	268,400
2023-03-28	185.64	187.23	184.54	185.31	178.89	260,200
2023-03-27	187.54	188.95	186.15	186.32	179.86	449,100
2023-03-24	181.29	185.46	180.94	185.20	178.78	321,900
2023-03-23	181.85	184.61	181.22	181.42	175.13	469,200
2023-03-22	184.61	185.91	181.21	181.44	175.15	418,100
2023-03-21	182.05	184.76	182.05	184.49	178.09	542,500

← NewerPage 15 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.