STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	206.30	209.00	204.39	206.15	197.47	482,300
2022-06-29	205.73	208.63	204.01	208.33	199.55	363,100
2022-06-28	208.98	209.62	203.91	204.55	195.93	394,500
2022-06-27	208.03	209.38	206.17	207.80	199.05	287,000
2022-06-24	204.41	207.99	203.11	207.89	199.13	790,400
2022-06-23	201.95	205.28	199.98	202.44	193.91	520,600
2022-06-22	193.30	201.86	193.30	200.84	192.38	563,700
2022-06-21	195.64	197.99	192.99	195.18	186.96	486,700
2022-06-17	195.24	198.12	192.40	192.78	184.66	972,100
2022-06-16	198.12	198.78	193.19	195.07	186.85	593,000
2022-06-15	205.31	206.53	197.63	202.28	193.76	736,100
2022-06-14	211.36	211.45	200.97	203.67	195.09	781,800
2022-06-13	215.26	217.00	210.05	211.23	202.33	478,700
2022-06-10	218.09	224.22	216.09	220.89	211.17	470,400
2022-06-09	225.30	226.86	221.45	221.59	211.84	496,300
2022-06-08	225.98	229.98	225.87	227.86	217.84	869,300
2022-06-07	220.53	227.21	220.11	227.16	217.17	522,100
2022-06-06	221.65	224.02	219.02	221.90	212.14	324,700
2022-06-03	225.34	225.84	219.78	220.47	210.77	503,900
2022-06-02	221.90	227.47	217.67	227.32	217.32	342,500
2022-06-01	228.19	229.06	218.69	221.46	211.72	664,500
2022-05-31	232.51	234.26	228.03	228.20	218.16	864,700
2022-05-27	232.24	236.10	231.64	235.00	224.66	253,400
2022-05-26	230.07	231.17	228.89	230.71	220.56	289,300
2022-05-25	228.24	230.25	226.45	228.42	218.37	364,900
2022-05-24	227.12	228.83	224.00	228.57	218.51	333,000
2022-05-23	229.19	229.60	223.65	227.54	217.53	388,900
2022-05-20	225.69	226.66	221.15	225.94	216.00	578,700
2022-05-19	218.17	223.92	218.13	223.40	213.57	505,800
2022-05-18	219.45	220.62	218.47	219.11	209.47	407,500
2022-05-17	220.14	221.64	217.40	221.63	211.88	380,500
2022-05-16	216.18	218.45	214.13	217.94	208.35	383,000
2022-05-13	220.24	223.42	215.50	216.18	206.67	570,300
2022-05-12	213.16	222.87	209.06	218.39	208.78	655,800
2022-05-11	214.72	219.11	211.87	212.57	203.22	672,100
2022-05-10	215.12	216.61	210.15	215.37	205.90	637,600
2022-05-09	221.27	222.50	212.33	213.16	203.78	803,900
2022-05-06	225.00	226.54	221.34	224.71	214.82	555,200
2022-05-05	230.82	231.57	224.75	226.97	216.98	428,500
2022-05-04	225.95	233.38	222.89	232.34	222.12	287,200
2022-05-03	224.84	227.34	223.65	226.08	216.13	424,800
2022-05-02	225.30	226.56	219.43	224.06	214.20	610,600
2022-04-29	229.64	230.10	223.25	224.05	214.19	513,300
2022-04-28	232.47	233.56	229.71	231.73	221.54	324,600
2022-04-27	233.84	235.81	230.68	231.32	221.14	385,800
2022-04-26	235.84	237.05	233.30	233.46	223.19	243,200
2022-04-25	232.11	238.91	229.33	238.16	227.68	483,500
2022-04-22	245.00	245.18	233.09	233.45	223.18	509,700
2022-04-21	254.26	255.47	247.32	247.91	237.00	469,900
2022-04-20	248.81	255.93	248.81	252.92	241.79	389,400
2022-04-19	243.46	248.50	242.67	247.35	236.47	343,200
2022-04-18	244.58	245.16	240.99	241.90	231.26	320,600
2022-04-14	250.43	251.17	243.99	244.46	233.71	533,300
2022-04-13	246.28	250.66	245.60	249.35	238.38	285,700
2022-04-12	247.22	251.69	245.72	246.52	235.67	386,100
2022-04-11	248.13	249.09	244.34	247.23	236.35	417,500
2022-04-08	248.25	250.89	245.94	249.12	238.16	480,300
2022-04-07	248.57	250.34	247.07	248.44	237.51	628,700
2022-04-06	244.68	249.64	244.19	248.85	237.90	386,100
2022-04-05	245.25	249.47	244.56	245.70	234.89	361,800

← NewerPage 19 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.