STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	212.94	215.47	210.75	214.82	203.77	617,400
2021-04-22	212.21	213.50	210.17	212.38	201.46	447,500
2021-04-21	210.48	212.65	208.98	212.52	201.59	475,600
2021-04-20	208.92	211.26	207.94	209.39	198.62	819,800
2021-04-19	207.94	209.20	206.67	208.63	197.90	437,700
2021-04-16	207.94	208.65	205.69	208.14	197.44	1,025,400
2021-04-15	205.21	208.17	205.18	206.71	196.08	861,000
2021-04-14	202.88	205.75	202.35	204.84	194.31	533,500
2021-04-13	200.09	203.30	199.78	202.91	192.48	397,200
2021-04-12	198.62	201.11	198.62	200.62	190.30	405,700
2021-04-09	199.06	200.69	196.93	199.15	188.91	489,700
2021-04-08	195.11	198.40	193.98	198.16	187.97	723,700
2021-04-07	194.63	195.43	192.44	193.79	183.83	432,300
2021-04-06	195.89	197.07	194.46	194.50	184.50	638,600
2021-04-05	194.59	198.47	194.59	195.88	185.81	748,500
2021-04-01	190.72	193.79	187.49	193.50	183.55	768,500
2021-03-31	190.33	191.98	189.11	190.48	180.69	413,100
2021-03-30	191.64	192.54	189.28	190.03	180.26	526,500
2021-03-29	193.69	195.64	191.09	192.77	182.86	445,100
2021-03-26	191.24	193.78	190.01	193.68	183.72	581,700
2021-03-25	188.15	191.39	185.75	190.84	181.03	629,800
2021-03-24	184.90	189.36	184.81	187.75	178.10	672,700
2021-03-23	186.80	187.00	184.75	185.81	176.26	559,000
2021-03-22	185.77	187.82	184.68	186.55	176.96	630,400
2021-03-19	187.54	188.70	186.20	187.24	177.61	1,505,900
2021-03-18	185.87	187.60	185.41	187.00	177.38	489,800
2021-03-17	186.98	187.85	185.84	187.01	177.39	449,700
2021-03-16	186.15	188.18	185.52	186.87	177.26	501,000
2021-03-15	183.97	187.17	183.16	187.06	177.44	565,200
2021-03-12	180.46	185.30	179.26	184.05	174.59	506,300
2021-03-11	180.94	182.32	179.69	181.55	172.21	638,600
2021-03-10	180.62	180.71	178.08	179.99	170.73	560,000
2021-03-09	174.64	179.71	174.35	179.03	169.82	868,500
2021-03-08	176.83	176.83	170.63	172.65	163.77	995,100
2021-03-05	172.66	177.79	172.37	177.15	168.04	585,700
2021-03-04	171.34	177.10	170.36	171.20	162.40	1,433,800
2021-03-03	176.65	177.62	171.32	171.65	162.82	668,700
2021-03-02	178.17	178.78	175.78	177.77	168.63	612,100
2021-03-01	176.05	179.51	175.86	177.77	168.63	546,800
2021-02-26	173.43	176.18	172.19	174.80	165.81	1,100,000
2021-02-25	173.26	174.92	171.83	172.99	164.09	412,600
2021-02-24	172.73	175.06	172.45	173.11	164.21	597,800
2021-02-23	175.80	176.21	172.52	173.27	164.36	605,200
2021-02-22	177.00	177.90	173.11	175.62	166.21	651,700
2021-02-19	182.00	182.57	178.22	178.73	169.15	442,700
2021-02-18	184.06	185.12	181.81	181.86	172.12	807,100
2021-02-17	182.34	185.03	181.71	185.00	175.09	985,200
2021-02-16	182.92	184.13	181.63	182.50	172.72	550,500
2021-02-12	181.59	184.00	181.52	183.00	173.19	646,900
2021-02-11	184.02	184.42	181.97	182.34	172.57	544,300
2021-02-10	184.31	184.90	182.69	183.30	173.48	417,300
2021-02-09	184.06	185.98	182.03	182.77	172.98	262,900
2021-02-08	183.10	186.07	182.42	183.85	174.00	531,400
2021-02-05	185.88	187.79	182.97	183.18	173.36	441,200
2021-02-04	186.09	190.03	184.78	185.61	175.66	578,800
2021-02-03	189.04	189.05	176.56	182.87	173.07	1,321,200
2021-02-02	187.89	193.34	186.93	191.08	180.84	618,700
2021-02-01	188.16	189.10	183.96	186.32	176.34	743,700
2021-01-29	190.51	191.44	185.28	187.11	177.08	719,100
2021-01-28	193.76	195.00	189.61	191.18	180.94	636,400

← NewerPage 24 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.