STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	204.79	210.11	204.79	208.35	198.04	402,200
2021-07-19	205.97	207.58	202.96	204.30	194.19	404,800
2021-07-16	207.74	209.24	206.52	207.70	197.43	305,600
2021-07-15	206.53	207.70	204.27	206.54	196.32	379,400
2021-07-14	208.95	209.57	207.00	208.00	197.71	342,800
2021-07-13	210.62	211.03	208.22	208.72	198.40	300,800
2021-07-12	210.75	211.90	210.02	210.80	200.37	489,700
2021-07-09	211.71	212.95	210.28	211.24	200.79	439,000
2021-07-08	211.75	211.95	210.10	211.30	200.85	367,900
2021-07-07	210.97	213.44	209.28	213.35	202.80	476,200
2021-07-06	208.94	210.76	207.93	210.72	200.30	581,800
2021-07-02	209.70	210.00	207.85	209.63	199.26	341,500
2021-07-01	206.03	209.05	206.03	208.95	198.61	412,000
2021-06-30	206.51	207.11	204.59	206.30	196.10	534,700
2021-06-29	208.00	208.13	205.72	206.46	196.25	421,800
2021-06-28	207.00	207.82	205.66	207.23	196.98	414,500
2021-06-25	204.56	207.24	204.56	206.80	196.57	514,900
2021-06-24	207.27	207.27	204.09	204.13	194.03	616,200
2021-06-23	204.22	206.44	203.06	205.58	195.41	524,600
2021-06-22	201.99	205.30	201.36	204.50	194.38	539,200
2021-06-21	200.07	201.55	197.65	201.36	191.40	654,100
2021-06-18	199.60	200.39	197.54	199.12	189.27	849,900
2021-06-17	198.84	201.95	198.56	200.28	190.37	535,200
2021-06-16	198.43	200.82	198.08	198.84	189.00	517,500
2021-06-15	198.98	199.42	196.72	198.22	188.42	718,800
2021-06-14	198.71	199.48	197.44	198.37	188.56	1,027,900
2021-06-11	198.82	200.12	197.65	198.53	188.71	558,900
2021-06-10	195.80	199.00	195.80	198.23	188.43	1,007,900
2021-06-09	195.91	196.55	194.64	195.54	185.87	771,100
2021-06-08	195.27	195.88	190.86	195.71	186.03	1,045,800
2021-06-07	194.40	195.36	192.35	193.83	184.24	902,200
2021-06-04	191.16	193.71	190.64	193.61	184.03	834,100
2021-06-03	190.81	193.14	189.66	189.96	180.56	941,700
2021-06-02	188.23	192.39	188.10	191.18	181.72	955,600
2021-06-01	191.97	192.14	188.10	188.43	179.11	3,682,200
2021-05-28	191.73	193.33	190.60	190.86	181.42	695,700
2021-05-27	193.25	194.54	190.81	190.89	181.45	976,800
2021-05-26	191.54	195.40	191.06	194.17	184.19	1,103,500
2021-05-25	189.93	192.11	189.70	191.36	181.52	755,200
2021-05-24	191.84	191.84	189.29	190.00	180.23	401,200
2021-05-21	190.66	194.54	190.12	190.53	180.73	899,500
2021-05-20	189.95	192.11	189.01	189.30	179.57	842,200
2021-05-19	194.03	194.47	188.30	189.40	179.66	1,251,400
2021-05-18	196.56	197.10	194.62	195.95	185.87	669,900
2021-05-17	197.42	198.94	196.26	196.57	186.46	652,100
2021-05-14	199.92	200.57	197.64	197.78	187.61	602,500
2021-05-13	198.71	200.06	197.69	198.99	188.76	440,100
2021-05-12	203.34	203.37	197.51	197.74	187.57	536,900
2021-05-11	206.76	206.90	203.23	204.65	194.13	628,100
2021-05-10	211.94	211.94	207.59	207.64	196.96	611,700
2021-05-07	210.48	213.94	210.48	211.50	200.62	545,800
2021-05-06	209.06	210.31	208.08	210.31	199.50	517,300
2021-05-05	212.61	212.61	208.73	209.43	198.66	734,200
2021-05-04	212.80	213.62	211.17	211.98	201.08	605,200
2021-05-03	212.84	214.84	211.27	213.47	202.49	640,700
2021-04-30	212.95	213.14	209.04	211.02	200.17	1,020,800
2021-04-29	211.58	213.24	210.28	212.99	202.04	939,000
2021-04-28	212.08	212.39	210.63	210.88	200.04	616,100
2021-04-27	213.00	214.38	212.13	212.43	201.51	1,398,200
2021-04-26	214.96	216.74	214.00	216.47	205.34	402,800

← NewerPage 23 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.