STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	49.300	49.300	49.300	49.300	48.233	0
2023-12-07	49.300	49.300	49.300	49.300	48.233	0
2023-12-06	49.300	49.300	49.300	49.300	48.233	0
2023-12-05	49.300	49.300	49.300	49.300	48.233	0
2023-12-04	49.300	49.300	49.300	49.300	48.233	0
2023-12-01	49.300	49.300	49.300	49.300	48.233	0
2023-11-30	49.300	49.300	49.300	49.300	48.233	0
2023-11-29	49.300	49.300	49.300	49.300	48.233	0
2023-11-28	49.300	49.300	49.300	49.300	48.233	0
2023-11-27	49.300	49.300	49.300	49.300	48.233	1
2023-11-24	49.310	49.310	49.310	49.310	48.242	0
2023-11-23	49.310	49.310	49.310	49.310	48.242	0
2023-11-22	49.310	49.310	49.310	49.310	48.242	0
2023-11-21	49.310	49.310	49.310	49.310	48.242	0
2023-11-20	49.310	49.310	49.310	49.310	48.242	0
2023-11-17	49.310	49.310	49.310	49.310	48.150	0
2023-11-16	49.310	49.310	49.310	49.310	48.150	0
2023-11-14	49.310	49.310	49.310	49.310	48.150	0
2023-11-13	49.310	49.310	49.310	49.310	48.150	0
2023-11-10	49.310	49.310	49.310	49.310	48.150	1
2023-11-09	54.100	54.100	54.100	54.100	52.827	0
2023-11-08	54.100	54.100	54.100	54.100	52.827	0
2023-11-07	54.100	54.100	54.100	54.100	52.827	0
2023-11-06	54.100	54.100	54.100	54.100	52.827	0
2023-11-03	54.100	54.100	54.100	54.100	52.827	0
2023-11-01	54.100	54.100	54.100	54.100	52.827	0
2023-10-31	54.100	54.100	54.100	54.100	52.827	0
2023-10-30	54.100	54.100	54.100	54.100	52.827	0
2023-10-27	54.100	54.100	54.100	54.100	52.827	0
2023-10-26	54.100	54.100	54.100	54.100	52.827	0
2023-10-25	54.100	54.100	54.100	54.100	52.827	0
2023-10-24	54.100	54.100	54.100	54.100	52.827	5
2023-10-23	55.000	55.000	55.000	55.000	53.706	0
2023-10-20	55.000	55.000	55.000	55.000	53.706	5
2023-10-19	56.760	56.760	56.760	56.760	55.424	0
2023-10-18	56.760	56.760	56.760	56.760	55.424	0
2023-10-17	56.760	56.760	56.760	56.760	55.424	0
2023-10-16	56.760	56.760	56.760	56.760	55.424	30
2023-10-13	56.220	56.220	56.220	56.220	54.897	2
2023-10-11	56.470	56.550	56.470	56.550	55.219	10
2023-10-10	57.650	57.650	57.650	57.650	56.293	0
2023-10-09	57.500	57.650	57.500	57.650	56.293	20
2023-10-06	57.300	57.300	57.300	57.300	55.952	0
2023-10-05	56.800	57.300	56.800	57.300	55.952	40
2023-10-04	56.300	56.500	56.200	56.200	54.877	45
2023-10-03	55.850	55.950	55.850	55.950	54.633	15
2023-10-02	56.150	56.150	56.150	56.150	54.829	0
2023-09-29	56.150	56.150	56.150	56.150	54.829	0
2023-09-28	55.900	56.150	55.900	56.150	54.829	30
2023-09-27	55.450	55.450	55.450	55.450	54.145	0
2023-09-26	55.450	55.450	55.450	55.450	54.145	0
2023-09-25	55.450	55.450	55.450	55.450	54.145	0
2023-09-22	55.400	55.450	55.400	55.450	54.145	12
2023-09-21	54.500	54.500	54.500	54.500	53.217	6
2023-09-20	56.300	56.300	56.300	56.300	54.975	0
2023-09-19	56.300	56.300	56.300	56.300	54.975	0
2023-09-18	56.300	56.300	56.300	56.300	54.975	0
2023-09-15	56.300	56.300	56.300	56.300	54.975	0
2023-09-14	56.300	56.300	56.300	56.300	54.975	0
2023-09-13	55.710	56.300	55.710	56.300	54.975	48

← NewerPage 13 of 21 · 1,258 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.