STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	190.02	192.35	187.27	192.30	182.00	1,113,400
2021-01-26	190.41	194.10	189.65	193.18	182.83	422,400
2021-01-25	188.70	191.06	188.31	190.41	180.21	438,800
2021-01-22	187.64	189.54	187.06	188.76	178.65	402,400
2021-01-21	188.64	190.50	187.42	188.33	178.24	594,600
2021-01-20	188.27	191.30	188.25	189.53	179.37	418,800
2021-01-19	186.11	188.79	181.75	188.71	178.60	786,000
2021-01-15	189.76	189.98	183.91	184.38	174.50	646,200
2021-01-14	194.71	197.78	189.45	189.84	179.67	381,600
2021-01-13	193.08	195.51	191.05	194.10	183.70	484,000
2021-01-12	199.91	201.43	190.72	192.06	181.77	863,800
2021-01-11	201.64	203.91	199.79	200.46	189.72	356,200
2021-01-08	199.00	203.89	199.00	202.81	191.94	307,800
2021-01-07	194.92	200.25	194.92	199.79	189.08	299,000
2021-01-06	190.22	197.05	190.22	195.24	184.78	570,900
2021-01-05	189.54	193.22	187.46	191.82	181.54	396,100
2021-01-04	189.78	192.41	186.15	188.49	178.39	487,600
2020-12-31	187.27	189.70	184.89	189.54	179.38	234,800
2020-12-30	186.44	187.97	185.46	186.29	176.31	169,100
2020-12-29	186.52	187.80	184.43	185.59	175.65	173,700
2020-12-28	188.15	189.09	185.53	185.72	175.77	230,200
2020-12-24	184.67	186.21	184.07	186.19	176.21	97,200
2020-12-23	183.14	185.12	182.35	184.16	174.29	273,300
2020-12-22	183.39	184.54	181.67	182.59	172.81	372,600
2020-12-21	182.64	184.54	178.09	184.12	174.25	326,300
2020-12-18	182.85	185.00	181.73	184.90	174.99	965,500
2020-12-17	182.40	183.74	180.59	182.64	172.85	712,100
2020-12-16	188.30	188.43	181.31	181.76	172.02	707,000
2020-12-15	187.50	190.68	186.56	188.24	178.15	433,200
2020-12-14	186.93	189.40	185.94	186.33	176.35	409,500
2020-12-11	189.49	190.11	185.99	186.22	176.24	317,900
2020-12-10	188.00	191.17	186.97	189.76	179.59	233,600
2020-12-09	189.64	190.09	186.94	188.25	178.16	362,100
2020-12-08	186.86	189.36	185.53	189.09	178.96	437,200
2020-12-07	193.05	194.42	186.90	187.63	177.58	543,200
2020-12-04	192.30	194.10	192.17	193.49	183.12	355,800
2020-12-03	192.10	193.08	190.57	192.69	182.37	321,900
2020-12-02	192.54	194.37	191.72	192.80	182.47	273,200
2020-12-01	195.00	195.00	191.90	193.93	183.54	466,800
2020-11-30	191.69	193.82	190.37	193.81	183.43	564,400
2020-11-27	189.83	191.95	188.49	191.69	181.42	174,000
2020-11-25	191.14	191.14	188.44	189.29	179.15	235,600
2020-11-24	189.42	191.85	188.28	190.63	180.42	420,800
2020-11-23	196.25	196.42	188.37	189.09	178.96	445,800
2020-11-20	194.46	196.80	193.42	196.05	185.17	453,700
2020-11-19	192.51	195.38	190.72	194.73	183.92	274,500
2020-11-18	195.21	195.21	190.54	191.94	181.28	315,700
2020-11-17	194.69	195.69	191.90	195.21	184.37	378,600
2020-11-16	195.00	196.55	192.14	195.58	184.72	388,100
2020-11-13	189.78	193.30	189.78	192.79	182.09	248,600
2020-11-12	189.06	190.09	185.69	189.02	178.53	279,600
2020-11-11	190.33	190.67	187.28	189.18	178.68	239,700
2020-11-10	190.45	190.45	184.17	189.48	178.96	388,000
2020-11-09	190.23	195.24	190.05	190.05	179.50	676,700
2020-11-06	179.20	182.66	179.20	181.67	171.59	378,500
2020-11-05	179.06	180.01	177.95	179.16	169.21	254,600
2020-11-04	178.74	181.77	176.20	177.62	167.76	404,700
2020-11-03	182.15	186.58	174.18	176.38	166.59	618,400
2020-11-02	178.24	182.73	177.68	181.57	171.49	578,900
2020-10-30	176.73	178.66	172.90	177.19	167.35	352,600

← NewerPage 25 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.