STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	217.91	221.02	217.05	220.05	209.58	486,000
2021-10-12	222.27	223.90	217.43	218.21	207.83	630,900
2021-10-11	220.00	222.02	218.90	221.54	211.00	820,000
2021-10-08	217.68	219.54	217.51	219.49	209.05	614,300
2021-10-07	213.94	217.93	213.32	217.33	206.99	630,000
2021-10-06	206.39	212.88	205.34	212.20	202.10	604,300
2021-10-05	206.97	210.22	206.22	207.62	197.74	645,800
2021-10-04	206.33	208.17	203.92	206.02	196.22	573,700
2021-10-01	205.16	208.97	202.03	207.60	197.72	495,300
2021-09-30	209.76	210.54	204.25	204.28	194.56	441,000
2021-09-29	210.50	211.88	207.43	209.11	199.16	385,600
2021-09-28	213.06	214.04	209.78	210.53	200.51	460,400
2021-09-27	219.42	219.71	213.26	215.02	204.79	312,100
2021-09-24	220.04	220.99	219.07	220.21	209.73	286,300
2021-09-23	216.50	221.06	216.50	220.36	209.88	520,100
2021-09-22	213.18	216.13	212.07	215.71	205.45	349,700
2021-09-21	214.21	215.40	211.31	212.12	202.03	489,700
2021-09-20	213.08	214.53	210.70	212.52	202.41	506,800
2021-09-17	213.61	215.88	212.00	215.09	204.86	1,639,900
2021-09-16	214.93	216.31	213.00	215.42	205.17	484,700
2021-09-15	215.55	218.23	213.89	214.96	204.73	527,800
2021-09-14	211.64	216.36	211.34	215.94	205.67	553,800
2021-09-13	211.38	211.70	208.34	210.20	200.20	423,800
2021-09-10	213.65	213.94	209.58	209.71	199.73	472,500
2021-09-09	217.11	217.39	212.48	213.12	202.98	404,600
2021-09-08	214.57	216.86	214.41	216.77	206.46	251,500
2021-09-07	216.67	217.06	213.13	214.39	204.19	447,800
2021-09-03	218.20	218.65	215.22	217.82	207.46	470,500
2021-09-02	218.14	219.15	217.28	218.07	207.69	350,100
2021-09-01	215.48	217.58	213.87	217.19	206.45	344,400
2021-08-31	214.67	215.58	213.34	215.01	204.38	487,900
2021-08-30	213.86	215.80	213.23	214.62	204.00	276,800
2021-08-27	213.09	216.00	212.23	213.61	203.04	368,500
2021-08-26	216.12	216.12	212.42	212.63	202.11	305,700
2021-08-25	213.69	216.47	212.91	216.03	205.34	449,900
2021-08-24	212.96	215.77	212.56	213.64	203.07	299,000
2021-08-23	215.99	216.40	212.92	213.23	202.68	455,400
2021-08-20	214.63	215.55	212.95	214.90	204.27	621,700
2021-08-19	215.40	216.15	212.82	214.89	204.26	700,400
2021-08-18	225.30	225.67	216.16	216.28	205.58	695,700
2021-08-17	221.77	226.00	221.58	225.82	214.65	540,900
2021-08-16	219.12	222.26	218.20	221.96	210.98	409,600
2021-08-13	218.44	220.34	217.91	218.85	208.03	294,100
2021-08-12	216.89	218.61	216.19	218.17	207.38	489,200
2021-08-11	217.41	219.26	216.67	217.58	206.82	429,600
2021-08-10	217.00	225.48	214.88	217.62	206.86	755,800
2021-08-09	217.13	217.13	214.62	215.01	204.38	700,300
2021-08-06	214.93	216.77	214.29	216.29	205.59	688,800
2021-08-05	217.06	217.26	214.18	215.53	204.87	578,600
2021-08-04	218.29	219.51	216.04	216.47	205.76	360,700
2021-08-03	218.43	219.34	216.41	218.94	208.11	363,200
2021-08-02	219.03	219.98	217.86	218.33	207.53	376,900
2021-07-30	216.77	219.54	216.10	217.95	207.17	349,700
2021-07-29	215.29	217.34	214.40	216.77	206.05	423,500
2021-07-28	214.96	215.50	213.61	214.28	203.68	433,600
2021-07-27	211.68	214.97	211.31	214.86	204.23	315,400
2021-07-26	211.61	213.52	209.88	211.69	201.22	255,700
2021-07-23	213.26	213.89	211.73	212.47	201.96	354,000
2021-07-22	210.47	212.25	209.73	212.17	201.68	295,600
2021-07-21	209.52	209.95	206.83	209.85	199.47	315,400

← NewerPage 22 of 79 · 4,731 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.