STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	167.00	168.61	166.15	168.51	158.03	404,500
2020-02-13	166.68	167.56	164.12	167.00	156.61	783,700
2020-02-12	163.00	168.12	163.00	167.83	157.39	1,099,400
2020-02-11	157.00	162.63	155.77	162.27	152.18	2,184,600
2020-02-10	152.53	155.32	151.77	153.88	144.31	591,400
2020-02-07	153.86	154.46	152.01	152.87	143.36	353,500
2020-02-06	153.01	154.79	152.03	154.25	144.65	459,500
2020-02-05	153.02	154.20	152.46	152.92	143.41	341,500
2020-02-04	152.68	153.38	151.56	152.21	142.74	382,400
2020-02-03	151.51	152.10	150.58	151.00	141.61	398,800
2020-01-31	152.81	153.51	150.44	150.69	141.32	659,300
2020-01-30	150.50	153.39	150.11	153.31	143.77	568,400
2020-01-29	151.30	152.73	150.45	151.52	142.09	514,200
2020-01-28	150.11	151.79	150.11	151.05	141.65	452,800
2020-01-27	149.51	151.38	148.92	150.11	140.77	831,200
2020-01-24	151.93	151.93	150.09	151.29	141.88	486,500
2020-01-23	152.43	152.43	151.32	151.81	142.37	399,100
2020-01-22	154.45	155.00	152.77	152.79	143.28	369,800
2020-01-21	153.96	154.75	152.89	153.81	144.24	521,200
2020-01-17	154.23	154.40	153.01	154.13	144.54	628,100
2020-01-16	153.05	154.17	152.68	154.13	144.54	399,300
2020-01-15	152.34	153.77	152.15	152.57	143.08	550,300
2020-01-14	151.05	152.50	150.29	152.41	142.93	519,500
2020-01-13	150.88	151.82	150.33	151.54	142.11	522,700
2020-01-10	152.39	152.53	150.51	151.01	141.62	432,000
2020-01-09	151.55	153.16	151.30	151.78	142.34	644,100
2020-01-08	151.60	152.01	150.42	150.95	141.56	839,000
2020-01-07	150.71	151.71	150.61	151.04	141.64	429,900
2020-01-06	150.50	152.13	150.23	151.62	142.19	581,900
2020-01-03	149.43	151.50	149.20	150.63	141.26	638,000
2020-01-02	152.58	153.21	150.53	151.70	142.26	641,200
2019-12-31	151.91	152.56	151.26	152.42	142.94	330,200
2019-12-30	152.12	152.94	151.42	151.94	142.49	600,500
2019-12-27	151.96	152.38	150.49	151.81	142.37	433,400
2019-12-26	152.18	152.84	150.60	151.35	141.93	649,300
2019-12-24	151.61	152.08	150.92	152.03	142.57	137,700
2019-12-23	150.10	152.86	149.60	151.48	142.06	786,300
2019-12-20	149.45	151.92	148.52	149.84	140.52	14,904,400
2019-12-19	149.31	149.71	147.24	148.39	139.16	1,200,200
2019-12-18	152.08	152.40	148.39	149.26	139.97	753,900
2019-12-17	150.61	151.90	149.38	151.52	142.09	758,900
2019-12-16	152.29	152.85	149.58	150.75	141.37	1,253,500
2019-12-13	153.12	153.98	151.53	151.93	142.48	503,200
2019-12-12	154.18	154.40	152.30	153.66	144.10	410,400
2019-12-11	154.32	155.00	153.20	153.68	144.12	440,000
2019-12-10	152.94	154.02	151.78	153.94	144.36	304,100
2019-12-09	153.67	154.13	152.35	152.54	143.05	279,300
2019-12-06	154.00	155.07	153.67	154.30	144.70	340,800
2019-12-05	153.62	153.93	152.59	152.95	143.43	338,700
2019-12-04	152.51	154.30	152.51	154.07	144.49	473,400
2019-12-03	149.74	152.40	149.45	152.08	142.62	406,900
2019-12-02	151.99	151.99	149.34	150.24	140.89	308,100
2019-11-29	152.45	153.06	151.14	151.14	141.74	237,200
2019-11-27	152.24	153.14	151.47	152.68	143.18	260,200
2019-11-26	151.34	153.30	150.94	151.74	142.30	445,100
2019-11-25	151.90	152.46	151.14	151.50	142.08	285,600
2019-11-22	151.80	152.06	150.29	151.89	142.09	494,000
2019-11-21	152.36	152.56	150.15	150.83	141.10	329,000
2019-11-20	151.95	153.51	151.31	151.87	142.08	635,400
2019-11-19	150.21	152.16	149.66	151.89	142.09	385,700

← NewerPage 29 of 79 · 4,732 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.