STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	245.25	249.47	244.56	245.70	234.89	361,800
2022-04-04	247.32	247.84	241.02	246.25	235.42	470,800
2022-04-01	242.30	249.06	240.91	248.00	237.09	462,500
2022-03-31	244.40	247.00	241.62	241.77	231.13	579,200
2022-03-30	247.12	248.09	244.53	245.89	235.07	316,500
2022-03-29	246.00	247.27	243.28	247.18	236.31	399,800
2022-03-28	238.58	243.67	238.58	243.49	232.78	446,500
2022-03-25	233.82	238.40	232.85	238.22	227.74	311,100
2022-03-24	231.14	232.41	229.69	232.37	222.15	216,700
2022-03-23	234.79	234.79	229.83	230.06	219.94	395,700
2022-03-22	234.22	236.61	232.83	235.38	225.02	327,900
2022-03-21	234.01	236.51	232.06	233.94	223.65	351,800
2022-03-18	231.35	235.17	229.71	234.71	224.38	741,700
2022-03-17	225.36	232.18	225.36	232.01	221.80	357,000
2022-03-16	223.97	227.41	222.49	227.04	217.05	518,800
2022-03-15	220.59	222.71	217.97	222.24	212.46	480,300
2022-03-14	221.47	224.10	216.95	217.49	207.92	679,800
2022-03-11	223.92	226.02	218.58	218.76	209.14	501,200
2022-03-10	225.06	226.67	220.91	222.00	212.23	833,700
2022-03-09	228.63	231.03	226.02	228.65	218.59	726,000
2022-03-08	237.80	238.25	224.97	225.10	215.20	780,500
2022-03-07	244.41	245.14	237.42	238.67	228.17	657,200
2022-03-04	241.14	245.55	236.89	245.18	234.39	441,100
2022-03-03	243.59	246.18	241.85	244.06	233.32	368,100
2022-03-02	239.31	243.05	236.82	242.17	231.52	359,800
2022-03-01	237.40	241.73	235.59	237.26	226.82	544,200
2022-02-28	234.99	240.59	233.47	240.00	229.44	826,800
2022-02-25	229.50	237.76	228.62	237.32	226.88	380,300
2022-02-24	221.43	229.75	219.58	229.21	219.13	470,400
2022-02-23	229.97	231.01	224.42	224.95	214.64	338,700
2022-02-22	225.54	231.00	224.90	229.37	218.86	623,500
2022-02-18	226.12	227.95	224.24	226.03	215.67	432,200
2022-02-17	230.87	230.94	225.56	226.70	216.31	625,300
2022-02-16	230.90	233.94	227.12	232.99	222.31	538,500
2022-02-15	228.84	232.91	227.77	232.36	221.71	528,600
2022-02-14	230.50	231.70	224.54	226.55	216.17	459,000
2022-02-11	233.08	234.64	228.73	229.79	219.26	476,100
2022-02-10	234.43	238.59	232.15	233.21	222.52	588,300
2022-02-09	235.89	244.72	234.13	237.35	226.47	849,700
2022-02-08	225.74	231.53	224.57	230.69	220.12	678,100
2022-02-07	224.85	228.40	224.85	226.87	216.47	493,900
2022-02-04	226.72	229.28	225.10	225.94	215.59	456,400
2022-02-03	227.15	228.60	225.62	228.30	217.84	404,200
2022-02-02	225.50	228.82	224.27	228.65	218.17	476,700
2022-02-01	224.77	225.93	222.72	225.64	215.30	434,100
2022-01-31	220.26	224.80	219.73	224.40	214.12	376,200
2022-01-28	215.36	220.03	212.28	219.85	209.78	371,800
2022-01-27	219.66	220.95	211.99	215.16	205.30	604,200
2022-01-26	222.23	224.70	216.40	218.12	208.13	438,300
2022-01-25	220.96	223.30	217.14	221.11	210.98	379,700
2022-01-24	224.49	224.96	217.12	224.29	214.01	554,800
2022-01-21	226.37	230.32	224.38	227.68	217.25	511,700
2022-01-20	232.91	237.85	226.51	226.85	216.46	660,100
2022-01-19	231.07	236.21	231.07	231.86	221.24	470,100
2022-01-18	231.43	231.96	227.74	230.38	219.82	398,600
2022-01-14	233.14	235.99	232.43	234.52	223.77	425,000
2022-01-13	240.53	241.99	234.59	234.85	224.09	387,000
2022-01-12	235.79	243.34	235.49	241.68	230.61	718,000
2022-01-11	231.78	234.93	228.89	234.75	223.99	465,900
2022-01-10	233.22	233.78	227.50	231.52	220.91	476,800

← NewerPage 20 of 21 · 1,256 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.