STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	64.190	64.190	64.190	64.190	63.030	0
2024-08-27	64.190	64.190	64.190	64.190	63.030	0
2024-08-26	64.190	64.190	64.190	64.190	63.030	0
2024-08-23	64.190	64.190	64.190	64.190	63.030	0
2024-08-22	64.190	64.190	64.190	64.190	63.030	0
2024-08-21	64.190	64.190	64.190	64.190	63.030	2
2024-08-20	64.190	64.190	64.190	64.190	63.030	0
2024-08-19	64.190	64.190	64.190	64.190	63.030	0
2024-08-16	64.190	64.190	64.190	64.190	63.030	0
2024-08-15	64.190	64.190	64.190	64.190	63.030	0
2024-08-14	64.190	64.190	64.190	64.190	63.030	0
2024-08-13	64.190	64.190	64.190	64.190	63.030	0
2024-08-12	64.190	64.190	64.190	64.190	63.030	0
2024-08-09	64.190	64.190	64.190	64.190	63.030	0
2024-08-08	64.190	64.190	64.190	64.190	63.030	0
2024-08-07	64.190	64.190	64.190	64.190	63.030	0
2024-08-06	64.190	64.190	64.190	64.190	63.030	0
2024-08-05	64.190	64.190	64.190	64.190	63.030	0
2024-08-02	64.190	64.190	64.190	64.190	63.030	0
2024-08-01	64.190	64.190	64.190	64.190	63.030	0
2024-07-31	64.190	64.190	64.190	64.190	63.030	0
2024-07-30	64.190	64.190	64.190	64.190	63.030	0
2024-07-29	64.190	64.190	64.190	64.190	63.030	0
2024-07-26	64.190	64.190	64.190	64.190	63.030	0
2024-07-25	64.190	64.190	64.190	64.190	63.030	0
2024-07-24	64.190	64.190	64.190	64.190	63.030	0
2024-07-23	64.190	64.190	64.190	64.190	63.030	3
2024-07-22	62.520	62.520	62.520	62.520	61.390	0
2024-07-19	62.520	62.520	62.520	62.520	61.390	0
2024-07-18	62.520	62.520	62.520	62.520	61.390	1
2024-07-17	63.040	63.040	62.350	62.580	61.449	29,412
2024-07-16	59.580	59.580	59.580	59.580	58.504	0
2024-07-15	59.580	59.580	59.580	59.580	58.504	0
2024-07-12	59.580	59.580	59.580	59.580	58.504	0
2024-07-11	57.000	59.580	57.000	59.580	58.504	3
2024-07-10	58.320	58.320	58.320	58.320	57.266	0
2024-07-09	58.360	58.360	58.320	58.320	57.266	806
2024-07-08	60.710	60.710	60.190	60.190	59.103	30,213
2024-07-05	62.000	62.000	62.000	62.000	60.880	0
2024-07-04	62.000	62.000	62.000	62.000	60.880	0
2024-07-03	62.000	62.000	62.000	62.000	60.880	0
2024-07-02	62.000	62.000	62.000	62.000	60.880	1
2024-07-01	58.800	58.800	58.800	58.800	57.738	0
2024-06-28	58.800	58.800	58.800	58.800	57.738	0
2024-06-27	58.800	58.800	58.800	58.800	57.738	0
2024-06-26	58.800	58.800	58.800	58.800	57.738	0
2024-06-25	58.800	58.800	58.800	58.800	57.738	1
2024-06-24	59.220	59.220	59.220	59.220	58.150	0
2024-06-21	59.220	59.220	59.220	59.220	58.150	0
2024-06-20	59.220	59.220	59.220	59.220	58.150	0
2024-06-19	59.220	59.220	59.220	59.220	58.150	0
2024-06-18	59.220	59.220	59.220	59.220	58.150	1
2024-06-17	59.220	59.220	59.220	59.220	58.150	0
2024-06-14	59.220	59.220	59.220	59.220	58.150	0
2024-06-13	59.220	59.220	59.220	59.220	58.150	0
2024-06-12	59.220	59.220	59.220	59.220	58.150	0
2024-06-11	59.220	59.220	59.220	59.220	58.150	0
2024-06-10	59.220	59.220	59.220	59.220	58.044	0
2024-06-07	59.220	59.220	59.220	59.220	58.044	0
2024-06-06	59.220	59.220	59.220	59.220	58.044	0

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1349 USD
2026-06-05	0.1222 USD
2026-02-12	0.1247 USD
2025-11-17	0.1303 USD
2025-09-03	0.1257 USD
2025-06-09	0.1170 USD
2025-02-19	0.1227 USD
2024-11-18	0.1299 USD
2024-09-04	0.1185 USD
2024-06-11	0.1077 USD
2024-02-22	0.0972 USD
2023-11-20	0.0948 USD
2023-09-05	0.0967 USD
2023-06-13	0.1142 USD
2023-02-23	0.1173 USD
2022-11-21	0.1249 USD
2022-09-05	0.1258 USD
2022-06-13	0.1124 USD
2022-02-24	0.1027 USD
2021-11-22	0.1226 USD
2021-09-02	0.1135 USD
2021-05-27	0.0988 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.