STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	179.41	182.34	178.41	180.15	173.46	525,500
2022-12-19	182.86	184.30	179.96	180.50	173.80	441,500
2022-12-16	185.83	187.49	182.27	183.03	176.24	1,031,000
2022-12-15	190.82	191.68	187.18	187.86	180.89	556,700
2022-12-14	198.22	199.37	193.00	193.72	186.53	616,700
2022-12-13	200.19	200.84	195.05	199.08	191.69	858,900
2022-12-12	192.33	197.06	192.00	194.78	187.55	850,700
2022-12-09	189.27	192.43	188.99	191.96	184.84	834,900
2022-12-08	185.93	190.63	184.81	190.28	183.22	686,300
2022-12-07	183.98	185.95	182.36	185.56	178.67	485,400
2022-12-06	184.91	185.31	182.38	183.57	176.76	391,400
2022-12-05	189.88	190.60	184.72	185.47	178.59	563,100
2022-12-02	190.08	193.31	189.80	191.91	184.79	431,800
2022-12-01	186.82	193.20	186.82	192.31	185.17	789,300
2022-11-30	178.84	185.76	178.27	185.74	178.85	864,600
2022-11-29	177.85	179.88	177.85	178.39	171.77	368,600
2022-11-28	179.18	180.85	177.72	178.24	171.62	443,600
2022-11-25	181.42	181.42	179.84	180.58	173.88	141,800
2022-11-23	177.82	181.00	177.00	180.51	173.81	467,100
2022-11-22	177.31	178.29	174.14	177.82	171.22	621,200
2022-11-21	166.99	180.01	166.99	177.21	170.63	1,283,000
2022-11-18	168.12	169.41	165.44	166.01	159.40	445,800
2022-11-17	165.35	168.35	163.53	166.06	159.44	465,300
2022-11-16	167.96	168.31	164.97	166.34	159.71	731,100
2022-11-15	169.39	170.58	166.94	167.73	161.05	534,200
2022-11-14	171.82	172.93	166.92	167.78	161.10	665,400
2022-11-11	168.88	172.92	168.88	172.54	165.67	773,600
2022-11-10	166.31	169.90	161.34	169.27	162.53	922,000
2022-11-09	163.21	164.94	160.15	160.98	154.57	771,300
2022-11-08	164.00	165.78	160.79	163.59	157.07	688,900
2022-11-07	164.54	164.65	160.69	163.57	157.05	806,900
2022-11-04	164.53	164.69	161.14	162.94	156.45	563,900
2022-11-03	163.90	164.93	161.74	161.95	155.50	656,000
2022-11-02	172.30	173.37	165.81	165.95	159.34	483,000
2022-11-01	173.80	175.95	171.24	172.87	165.98	449,300
2022-10-31	172.32	174.58	170.59	172.58	165.70	591,000
2022-10-28	171.74	174.36	170.10	172.88	165.99	406,500
2022-10-27	173.03	173.73	169.96	171.41	164.58	535,700
2022-10-26	172.75	175.36	171.54	172.90	166.01	413,900
2022-10-25	169.82	172.31	169.82	171.90	165.05	332,100
2022-10-24	168.64	170.00	167.52	169.73	162.97	277,400
2022-10-21	165.60	167.82	163.37	167.22	160.56	389,900
2022-10-20	166.41	168.53	165.03	165.85	159.24	448,800
2022-10-19	169.37	170.57	165.75	167.13	160.47	417,600
2022-10-18	173.94	174.22	170.12	170.79	163.99	384,600
2022-10-17	168.52	171.39	166.82	170.05	163.27	517,200
2022-10-14	170.61	170.75	164.23	165.84	159.23	720,000
2022-10-13	159.47	170.94	159.21	169.47	162.72	694,100
2022-10-12	168.66	168.66	162.07	162.27	155.80	623,400
2022-10-11	168.56	170.11	166.05	168.66	161.94	489,100
2022-10-10	171.38	171.38	166.93	168.56	161.84	463,700
2022-10-07	172.00	172.28	169.52	170.19	163.41	831,500
2022-10-06	173.03	173.80	171.31	172.74	165.86	949,700
2022-10-05	173.02	175.49	170.01	173.04	166.15	744,000
2022-10-04	172.20	176.13	172.05	175.83	168.82	710,200
2022-10-03	168.80	172.36	167.29	170.07	163.29	548,700
2022-09-30	167.94	170.55	165.26	166.28	159.66	1,285,600
2022-09-29	161.60	167.48	161.02	167.11	160.45	1,087,200
2022-09-28	162.45	164.21	160.39	162.80	156.31	636,500
2022-09-27	165.90	165.90	160.08	160.72	154.32	952,400

← NewerPage 17 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.