STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	178.06	179.66	175.50	177.33	167.49	396,400
2020-10-28	182.99	182.99	178.18	178.62	168.70	302,500
2020-10-27	186.83	188.01	184.84	185.35	175.06	268,800
2020-10-26	185.81	186.58	183.78	186.42	176.07	238,800
2020-10-23	189.27	189.27	185.86	187.54	177.13	176,500
2020-10-22	186.59	189.58	186.12	188.19	177.74	216,400
2020-10-21	186.23	187.56	185.66	185.95	175.63	181,200
2020-10-20	186.87	189.25	185.86	186.34	176.00	181,600
2020-10-19	189.34	191.52	186.08	186.43	176.08	203,900
2020-10-16	187.52	190.57	187.52	188.88	178.39	236,000
2020-10-15	185.51	188.42	184.33	187.33	176.93	309,100
2020-10-14	187.92	190.82	185.61	186.58	176.22	361,200
2020-10-13	190.63	191.19	187.36	187.68	177.26	343,600
2020-10-12	189.20	192.97	188.44	191.82	181.17	335,000
2020-10-09	187.57	189.35	186.60	188.45	177.99	550,400
2020-10-08	187.00	187.00	185.92	186.75	176.38	306,100
2020-10-07	182.68	186.02	181.38	185.29	175.00	473,600
2020-10-06	176.19	184.99	176.03	181.01	170.96	693,500
2020-10-05	173.43	175.02	173.19	174.72	165.02	426,500
2020-10-02	172.04	174.18	171.35	172.67	163.08	491,200
2020-10-01	177.11	178.76	173.22	174.47	164.78	476,000
2020-09-30	173.00	177.75	173.00	176.19	166.41	537,600
2020-09-29	173.47	174.73	172.18	172.82	163.23	420,900
2020-09-28	172.97	175.37	172.47	172.96	163.36	449,000
2020-09-25	166.14	170.67	165.76	170.21	160.76	537,800
2020-09-24	165.28	168.44	164.19	167.26	157.98	402,700
2020-09-23	169.77	170.44	165.19	165.67	156.47	407,100
2020-09-22	171.79	172.21	166.50	169.59	160.18	500,600
2020-09-21	173.95	173.95	168.55	172.05	162.50	744,600
2020-09-18	171.93	176.06	171.25	175.91	166.14	1,054,700
2020-09-17	169.17	171.89	168.02	171.51	161.99	464,700
2020-09-16	170.63	171.71	169.36	170.16	160.71	584,600
2020-09-15	167.17	170.71	166.97	169.64	160.22	636,600
2020-09-14	163.67	167.85	163.58	167.17	157.89	446,500
2020-09-11	162.90	164.41	161.62	162.28	153.27	552,200
2020-09-10	163.60	165.32	161.25	162.09	153.09	604,000
2020-09-09	160.14	163.74	160.14	163.02	153.97	581,300
2020-09-08	157.10	159.59	155.99	159.02	150.19	611,900
2020-09-04	161.69	162.15	156.97	157.92	149.15	317,400
2020-09-03	163.55	163.55	158.47	160.48	151.57	371,200
2020-09-02	160.25	164.16	159.20	163.55	154.47	396,400
2020-09-01	158.85	160.23	157.70	158.77	149.96	371,700
2020-08-31	157.84	160.40	157.60	159.64	150.78	395,400
2020-08-28	157.75	158.58	155.63	157.64	148.89	251,900
2020-08-27	154.27	157.71	153.80	156.93	148.22	332,200
2020-08-26	153.68	154.61	151.79	154.27	145.71	325,500
2020-08-25	154.30	155.21	153.75	154.59	145.63	300,600
2020-08-24	153.84	154.87	151.87	153.12	144.25	302,600
2020-08-21	154.91	155.00	152.39	153.46	144.57	362,700
2020-08-20	156.14	156.97	154.59	154.66	145.70	241,800
2020-08-19	157.94	157.94	156.27	156.96	147.86	367,200
2020-08-18	158.71	159.62	155.88	157.75	148.61	291,700
2020-08-17	158.70	160.69	157.66	158.11	148.95	253,200
2020-08-14	158.15	159.90	158.05	158.70	149.50	245,200
2020-08-13	159.53	160.33	158.62	159.20	149.97	243,800
2020-08-12	159.33	160.97	158.78	160.51	151.21	346,500
2020-08-11	156.71	160.26	156.24	158.72	149.52	566,600
2020-08-10	154.10	156.90	153.52	155.88	146.85	568,500
2020-08-07	155.90	157.14	152.37	154.22	145.28	498,700
2020-08-06	157.65	157.65	154.65	155.98	146.94	421,000

← NewerPage 26 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.