STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	176.58	181.56	176.10	181.26	174.98	573,100
2023-03-17	178.63	178.63	176.17	176.56	170.44	1,012,100
2023-03-16	174.78	179.61	174.23	178.72	172.52	428,200
2023-03-15	174.97	176.46	173.21	176.39	170.28	572,400
2023-03-14	181.61	181.71	175.95	178.54	172.35	765,500
2023-03-13	175.99	183.06	175.36	178.60	172.41	681,700
2023-03-10	182.25	182.52	176.72	177.50	171.35	773,400
2023-03-09	181.17	184.91	180.55	182.52	176.19	635,000
2023-03-08	181.08	182.12	180.01	180.29	174.04	538,500
2023-03-07	186.20	186.83	181.01	181.69	175.39	457,800
2023-03-06	189.94	190.23	185.41	186.16	179.71	615,500
2023-03-03	189.97	190.71	189.16	189.95	183.36	476,200
2023-03-02	187.31	189.25	186.07	188.38	181.85	603,100
2023-03-01	187.04	188.93	185.89	188.52	181.98	478,500
2023-02-28	187.48	189.66	186.79	188.03	181.51	1,010,600
2023-02-27	187.75	189.22	186.43	188.33	181.80	430,300
2023-02-24	185.33	187.03	184.38	186.13	179.68	355,000
2023-02-23	185.04	188.45	183.93	187.85	181.34	510,900
2023-02-22	185.58	186.85	184.35	185.28	178.40	621,700
2023-02-21	188.47	188.47	184.71	185.01	178.14	609,200
2023-02-17	190.37	190.62	188.24	189.66	182.62	920,900
2023-02-16	195.88	196.73	191.60	191.68	184.57	535,000
2023-02-15	193.43	198.31	193.42	198.13	190.78	536,200
2023-02-14	195.82	198.87	193.55	194.84	187.61	479,600
2023-02-13	193.30	197.36	192.50	196.32	189.03	802,000
2023-02-10	191.72	194.35	189.97	192.87	185.71	1,018,200
2023-02-09	201.45	202.51	189.71	192.34	185.20	2,013,000
2023-02-08	215.92	217.58	214.12	215.85	207.84	507,800
2023-02-07	213.02	218.10	211.21	217.01	208.96	461,700
2023-02-06	217.37	217.77	213.89	214.64	206.67	480,400
2023-02-03	219.30	220.81	216.46	219.03	210.90	466,500
2023-02-02	215.16	221.90	213.85	220.86	212.66	726,900
2023-02-01	206.45	215.65	206.45	214.49	206.53	711,900
2023-01-31	203.19	206.56	202.54	206.51	198.85	341,700
2023-01-30	204.05	205.85	203.07	203.23	195.69	508,100
2023-01-27	204.88	206.36	203.54	206.10	198.45	277,000
2023-01-26	205.07	206.22	203.26	204.92	197.31	336,400
2023-01-25	202.76	206.02	202.30	205.00	197.39	544,800
2023-01-24	204.24	207.09	204.24	204.82	197.22	332,100
2023-01-23	205.15	208.84	204.17	206.85	199.17	388,100
2023-01-20	200.25	205.41	199.71	205.11	197.50	504,400
2023-01-19	194.09	199.34	194.09	199.17	191.78	476,400
2023-01-18	199.93	200.14	194.71	195.14	187.90	307,900
2023-01-17	201.25	202.68	197.38	199.88	192.46	435,800
2023-01-13	199.01	202.66	198.63	202.03	194.53	338,100
2023-01-12	201.35	201.43	196.99	200.23	192.80	502,100
2023-01-11	202.87	204.12	198.68	200.69	193.24	570,600
2023-01-10	193.50	203.98	193.50	201.52	194.04	674,300
2023-01-09	192.61	193.66	190.09	190.85	183.77	354,300
2023-01-06	189.40	192.11	186.73	191.75	184.63	280,700
2023-01-05	190.14	190.95	186.58	187.29	180.34	341,200
2023-01-04	188.21	191.41	187.33	191.32	184.22	511,800
2023-01-03	186.57	188.85	184.19	185.58	178.69	363,800
2022-12-30	184.57	185.68	182.89	184.69	177.84	336,800
2022-12-29	183.98	188.48	182.46	186.20	179.29	272,800
2022-12-28	183.00	186.16	182.08	182.35	175.58	416,500
2022-12-27	181.99	184.28	180.05	183.20	176.40	276,100
2022-12-23	181.65	182.91	180.23	182.06	175.30	255,400
2022-12-22	180.11	181.87	176.78	181.86	175.11	489,800
2022-12-21	180.84	183.28	179.98	181.48	174.74	458,700

← NewerPage 16 of 21 · 1,255 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.