STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	239.16	241.50	235.85	238.46	227.53	459,900
2022-01-05	244.82	245.61	238.87	238.91	227.96	554,000
2022-01-04	242.88	248.30	242.61	245.16	233.93	478,200
2022-01-03	243.11	243.76	239.67	242.57	231.46	351,600
2021-12-31	244.83	245.06	242.91	243.41	232.26	212,200
2021-12-30	243.46	245.82	241.42	245.17	233.94	308,500
2021-12-29	244.12	244.75	241.49	242.32	231.22	285,600
2021-12-28	244.98	245.44	243.22	243.79	232.62	199,000
2021-12-27	242.05	245.19	241.18	244.98	233.75	264,900
2021-12-23	235.12	242.34	234.89	241.07	230.02	520,700
2021-12-22	231.81	235.15	231.24	234.84	224.08	294,600
2021-12-21	227.43	231.33	225.87	231.21	220.62	296,300
2021-12-20	230.50	230.72	222.55	226.78	216.39	552,800
2021-12-17	231.49	235.95	229.83	232.54	221.88	873,600
2021-12-16	230.08	232.85	229.32	230.90	220.32	543,200
2021-12-15	228.13	229.40	224.97	229.06	218.56	375,700
2021-12-14	228.08	229.80	224.81	226.83	216.44	406,200
2021-12-13	229.82	230.91	227.59	230.02	219.48	413,100
2021-12-10	232.82	235.44	229.02	229.79	219.26	265,000
2021-12-09	229.99	233.15	229.35	232.37	221.72	448,000
2021-12-08	228.36	231.82	227.98	230.59	220.02	299,800
2021-12-07	227.72	230.93	226.50	228.32	217.86	375,100
2021-12-06	220.57	226.09	220.14	225.49	215.16	525,700
2021-12-03	221.77	221.77	216.78	219.57	209.51	271,200
2021-12-02	215.58	221.89	215.50	220.63	210.52	397,800
2021-12-01	219.90	221.57	215.61	215.64	205.76	592,800
2021-11-30	225.33	226.80	217.60	218.53	208.52	1,245,100
2021-11-29	228.92	230.34	226.47	226.69	216.30	407,400
2021-11-26	227.88	230.27	226.75	227.31	216.89	232,800
2021-11-24	228.09	229.81	226.35	228.00	217.55	224,900
2021-11-23	229.90	230.51	227.17	228.88	218.39	327,600
2021-11-22	232.17	233.83	230.50	230.96	220.38	390,500
2021-11-19	235.28	235.28	232.19	233.54	222.43	1,067,700
2021-11-18	232.01	234.07	229.03	234.00	222.87	312,100
2021-11-17	236.62	236.72	230.50	231.55	220.53	636,000
2021-11-16	232.95	237.35	231.95	236.28	225.04	517,300
2021-11-15	231.70	233.48	230.00	232.38	221.32	356,200
2021-11-12	232.42	232.42	228.42	231.55	220.53	525,100
2021-11-11	231.75	231.99	228.70	231.52	220.50	234,600
2021-11-10	229.31	232.22	227.83	231.96	220.92	381,400
2021-11-09	229.32	232.28	227.86	228.99	218.10	416,600
2021-11-08	225.00	230.30	224.95	230.01	219.07	312,300
2021-11-05	221.38	226.32	221.38	224.58	213.90	340,700
2021-11-04	223.97	226.36	220.86	222.24	211.67	584,900
2021-11-03	236.00	236.00	222.30	222.72	212.12	857,000
2021-11-02	235.79	237.00	234.75	236.73	225.47	558,300
2021-11-01	234.85	236.41	234.27	235.78	224.56	397,000
2021-10-29	232.59	234.33	229.76	233.74	222.62	475,600
2021-10-28	232.71	234.98	231.56	232.94	221.86	302,400
2021-10-27	234.96	234.96	231.18	232.11	221.07	313,000
2021-10-26	237.20	237.27	234.01	235.36	224.16	316,900
2021-10-25	235.46	237.10	234.09	235.37	224.17	395,300
2021-10-22	231.89	235.45	231.89	235.31	224.11	361,300
2021-10-21	226.80	232.53	225.13	232.28	221.23	442,900
2021-10-20	227.32	229.17	223.15	226.11	215.35	739,900
2021-10-19	224.74	229.42	224.74	227.03	216.23	356,900
2021-10-18	224.16	224.60	221.58	223.20	212.58	309,700
2021-10-15	225.13	225.66	222.75	225.09	214.38	340,500
2021-10-14	221.88	225.38	221.88	224.19	213.52	473,900
2021-10-13	217.91	221.02	217.05	220.05	209.58	486,000

← NewerPage 21 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.