STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	167.13	167.77	161.26	164.10	157.56	1,031,300
2022-09-23	172.43	172.82	162.19	167.29	160.62	2,465,800
2022-09-22	176.87	178.23	175.68	176.76	169.72	892,500
2022-09-21	183.57	184.19	177.54	177.64	170.56	809,900
2022-09-20	187.96	187.96	181.32	183.11	175.81	901,500
2022-09-19	191.95	193.09	187.97	190.20	182.62	829,200
2022-09-16	197.02	197.87	193.68	193.72	186.00	1,409,000
2022-09-15	203.36	205.17	199.04	199.36	191.42	554,500
2022-09-14	205.41	205.66	202.19	203.65	195.54	498,600
2022-09-13	208.81	210.52	205.09	205.31	197.13	504,900
2022-09-12	211.04	213.66	210.25	212.00	203.55	769,000
2022-09-09	205.36	210.99	205.36	210.30	201.92	555,800
2022-09-08	201.88	205.87	201.69	204.83	196.67	457,300
2022-09-07	197.63	204.19	197.51	203.93	195.81	412,800
2022-09-06	199.00	200.20	196.19	197.39	189.53	400,600
2022-09-02	201.98	203.67	197.86	199.17	190.78	343,300
2022-09-01	200.04	201.01	198.55	200.22	191.79	571,300
2022-08-31	199.80	203.23	199.80	201.38	192.90	868,400
2022-08-30	198.61	199.19	196.39	198.50	190.14	357,500
2022-08-29	199.19	200.12	196.16	198.52	190.16	727,300
2022-08-26	210.28	210.28	200.89	200.99	192.52	318,900
2022-08-25	206.99	210.28	205.75	210.15	201.30	332,400
2022-08-24	203.31	206.16	202.45	205.53	196.87	304,200
2022-08-23	205.07	205.16	201.32	202.79	194.25	237,300
2022-08-22	207.49	208.65	204.58	205.44	196.79	392,200
2022-08-19	211.49	211.97	209.58	209.89	201.05	397,300
2022-08-18	212.91	213.17	210.58	212.82	203.85	315,400
2022-08-17	210.88	212.20	210.03	211.63	202.71	267,000
2022-08-16	212.51	214.70	210.70	212.47	203.52	283,600
2022-08-15	212.42	214.65	211.79	213.96	204.95	185,000
2022-08-12	210.74	214.10	210.16	213.90	204.89	269,500
2022-08-11	212.11	214.13	210.02	210.21	201.35	246,100
2022-08-10	212.51	212.60	209.60	210.26	201.40	358,500
2022-08-09	214.29	215.07	208.31	208.96	200.16	621,800
2022-08-08	213.42	214.02	211.51	213.42	204.43	727,700
2022-08-05	206.90	212.05	205.89	211.98	203.05	710,700
2022-08-04	201.84	208.42	200.35	207.99	199.23	981,300
2022-08-03	217.50	218.25	200.53	203.00	194.45	1,329,900
2022-08-02	222.38	227.36	221.12	224.44	214.98	482,000
2022-08-01	223.83	224.97	221.49	222.51	213.14	432,500
2022-07-29	225.18	227.00	223.92	225.65	216.14	472,900
2022-07-28	222.22	226.12	220.31	225.11	215.63	452,300
2022-07-27	221.13	222.85	219.46	221.53	212.20	454,200
2022-07-26	217.94	219.86	216.42	219.46	210.21	270,300
2022-07-25	217.94	218.33	216.47	218.07	208.88	186,700
2022-07-22	220.94	223.43	216.57	217.53	208.37	273,400
2022-07-21	214.52	219.81	213.11	219.71	210.45	390,600
2022-07-20	213.00	215.16	211.57	213.43	204.44	260,500
2022-07-19	210.07	213.22	210.05	212.97	204.00	497,800
2022-07-18	209.34	210.89	207.24	207.93	199.17	434,300
2022-07-15	210.01	210.77	208.00	209.26	200.44	363,400
2022-07-14	205.06	207.25	203.17	206.79	198.08	458,700
2022-07-13	205.02	207.68	204.64	205.42	196.77	362,300
2022-07-12	208.53	212.36	206.63	207.94	199.18	692,400
2022-07-11	206.95	210.31	206.95	209.09	200.28	462,700
2022-07-08	207.28	210.51	207.28	209.40	200.58	419,300
2022-07-07	210.56	211.52	206.97	207.20	198.47	473,200
2022-07-06	208.82	211.58	207.42	210.39	201.53	659,200
2022-07-05	208.28	208.94	203.63	208.73	199.94	445,100
2022-07-01	206.87	211.84	205.10	210.96	202.07	372,000

← NewerPage 18 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.