STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	159.70	159.91	157.12	157.67	148.53	355,400
2020-08-04	161.58	164.12	157.30	158.00	148.84	612,100
2020-08-03	159.94	162.90	159.94	161.07	151.73	478,400
2020-07-31	160.22	160.65	157.28	159.63	150.38	416,500
2020-07-30	159.08	161.46	158.13	161.13	151.79	344,600
2020-07-29	157.80	163.34	157.80	161.73	152.36	593,500
2020-07-28	157.27	158.66	155.85	157.11	148.00	548,100
2020-07-27	156.35	158.82	156.34	157.69	148.55	441,700
2020-07-24	158.14	158.14	154.86	156.35	147.29	312,400
2020-07-23	158.23	159.14	156.98	158.03	148.87	358,100
2020-07-22	157.08	158.05	156.22	157.84	148.69	307,300
2020-07-21	157.51	158.51	156.17	157.16	148.05	455,000
2020-07-20	159.94	160.50	156.87	157.45	148.32	284,500
2020-07-17	158.02	160.81	157.18	159.96	150.69	464,500
2020-07-16	157.63	157.95	156.21	157.10	148.00	276,600
2020-07-15	155.82	158.41	155.13	157.59	148.46	378,700
2020-07-14	150.16	153.53	149.82	153.32	144.43	458,300
2020-07-13	151.62	153.88	149.83	150.16	141.46	402,200
2020-07-10	150.53	150.81	148.91	150.51	141.79	296,100
2020-07-09	150.78	151.83	147.32	150.44	141.72	881,200
2020-07-08	152.40	152.54	149.34	150.82	142.08	510,400
2020-07-07	151.96	154.02	150.83	151.78	142.98	482,200
2020-07-06	155.51	156.21	153.24	153.65	144.75	646,200
2020-07-02	155.68	157.13	153.57	154.01	145.08	585,700
2020-07-01	154.70	155.20	152.47	154.28	145.34	678,400
2020-06-30	149.45	154.28	149.45	153.44	144.55	517,900
2020-06-29	150.21	151.02	148.19	149.68	141.01	544,300
2020-06-26	149.00	150.30	147.54	148.33	139.73	1,432,900
2020-06-25	149.32	149.32	146.12	149.15	140.51	566,400
2020-06-24	153.42	153.42	148.29	149.04	140.40	522,100
2020-06-23	154.76	156.16	153.02	154.81	145.84	689,000
2020-06-22	152.00	154.38	150.40	153.17	144.29	575,700
2020-06-19	155.91	156.14	152.07	152.24	143.42	860,800
2020-06-18	154.13	154.88	152.68	153.36	144.47	332,800
2020-06-17	156.19	156.83	154.40	154.94	145.96	309,600
2020-06-16	157.08	157.35	154.17	154.90	145.92	424,500
2020-06-15	149.08	154.30	148.08	153.85	144.93	396,900
2020-06-12	153.10	154.51	149.34	151.82	143.02	522,200
2020-06-11	157.16	157.16	148.91	149.33	140.68	556,000
2020-06-10	162.06	162.06	158.96	159.64	150.04	456,800
2020-06-09	164.51	165.59	161.32	161.56	151.84	486,000
2020-06-08	162.66	165.80	162.66	165.43	155.48	550,900
2020-06-05	162.64	165.23	162.06	163.91	154.05	555,300
2020-06-04	162.58	164.00	159.99	160.63	150.97	544,200
2020-06-03	165.00	165.53	162.95	163.17	153.36	565,200
2020-06-02	165.94	166.98	161.75	164.44	154.55	574,700
2020-06-01	165.49	166.64	164.33	165.65	155.69	554,300
2020-05-29	163.53	166.39	161.14	165.89	155.91	737,900
2020-05-28	161.10	164.57	160.01	162.81	153.02	430,300
2020-05-27	158.92	160.02	156.94	159.98	150.36	434,200
2020-05-26	159.65	161.10	158.05	158.68	149.14	376,700
2020-05-22	156.62	157.81	155.12	157.48	148.01	443,700
2020-05-21	156.84	157.69	155.70	156.30	146.90	332,400
2020-05-20	159.27	159.87	157.82	158.03	148.53	498,100
2020-05-19	159.22	160.57	157.54	157.65	148.17	484,600
2020-05-18	154.58	160.54	153.64	159.54	149.95	568,000
2020-05-15	150.29	153.50	149.88	151.32	142.22	1,530,100
2020-05-14	146.40	153.55	144.11	150.89	141.82	1,131,900
2020-05-13	148.61	150.04	145.29	147.06	138.22	689,900
2020-05-12	153.50	153.95	149.14	149.14	140.17	608,200

← NewerPage 27 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.