STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	53.610	53.610	53.610	53.610	52.348	0
2023-09-11	53.610	53.610	53.610	53.610	52.348	0
2023-09-08	53.610	53.610	53.610	53.610	52.348	0
2023-09-06	53.610	53.610	53.610	53.610	52.348	0
2023-09-05	53.610	53.610	53.610	53.610	52.348	0
2023-09-04	53.610	53.610	53.610	53.610	52.254	0
2023-09-01	53.610	53.610	53.610	53.610	52.254	0
2023-08-31	53.610	53.610	53.610	53.610	52.254	0
2023-08-30	53.610	53.610	53.610	53.610	52.254	0
2023-08-29	53.610	53.610	53.610	53.610	52.254	0
2023-08-28	53.610	53.610	53.610	53.610	52.254	0
2023-08-25	53.610	53.610	53.610	53.610	52.254	0
2023-08-24	53.610	53.610	53.610	53.610	52.254	0
2023-08-23	53.610	53.610	53.610	53.610	52.254	0
2023-08-22	53.610	53.610	53.610	53.610	52.254	0
2023-08-21	53.610	53.610	53.610	53.610	52.254	0
2023-08-18	53.610	53.610	53.610	53.610	52.254	0
2023-08-17	53.610	53.610	53.610	53.610	52.254	0
2023-08-16	53.610	53.610	53.610	53.610	52.254	0
2023-08-15	53.610	53.610	53.610	53.610	52.254	0
2023-08-14	53.610	53.610	53.610	53.610	52.254	0
2023-08-11	53.610	53.610	53.610	53.610	52.254	0
2023-08-10	53.610	53.610	53.610	53.610	52.254	0
2023-08-09	53.610	53.610	53.610	53.610	52.254	0
2023-08-08	53.610	53.610	53.610	53.610	52.254	0
2023-08-07	53.610	53.610	53.610	53.610	52.254	0
2023-08-04	53.610	53.610	53.610	53.610	52.254	0
2023-08-03	53.610	53.610	53.610	53.610	52.254	0
2023-08-02	53.610	53.610	53.610	53.610	52.254	0
2023-08-01	53.610	53.610	53.610	53.610	52.254	3
2023-07-31	51.570	51.570	51.570	51.570	50.266	0
2023-07-28	51.570	51.570	51.570	51.570	50.266	0
2023-07-27	51.570	51.570	51.570	51.570	50.266	0
2023-07-26	51.570	51.570	51.570	51.570	50.266	0
2023-07-25	51.570	51.570	51.570	51.570	50.266	0
2023-07-24	51.570	51.570	51.570	51.570	50.266	0
2023-07-21	51.570	51.570	51.570	51.570	50.266	0
2023-07-20	51.570	51.570	51.570	51.570	50.266	0
2023-07-19	51.570	51.570	51.570	51.570	50.266	0
2023-07-18	51.570	51.570	51.570	51.570	50.266	0
2023-07-17	51.570	51.570	51.570	51.570	50.266	0
2023-07-14	51.570	51.570	51.570	51.570	50.266	0
2023-07-13	51.570	51.570	51.570	51.570	50.266	0
2023-07-12	51.570	51.570	51.570	51.570	50.266	0
2023-07-11	51.570	51.570	51.570	51.570	50.266	0
2023-07-10	51.570	51.570	51.570	51.570	50.266	0
2023-07-07	51.570	51.570	51.570	51.570	50.266	0
2023-07-06	51.570	51.570	51.570	51.570	50.266	0
2023-07-05	51.570	51.570	51.570	51.570	50.266	0
2023-07-04	51.570	51.570	51.570	51.570	50.266	0
2023-07-03	51.570	51.570	51.570	51.570	50.266	0
2023-06-30	51.570	51.570	51.570	51.570	50.266	0
2023-06-29	51.570	51.570	51.570	51.570	50.266	0
2023-06-28	51.570	51.570	51.570	51.570	50.266	0
2023-06-27	51.570	51.570	51.570	51.570	50.266	0
2023-06-26	51.570	51.570	51.570	51.570	50.266	0
2023-06-23	51.570	51.570	51.570	51.570	50.266	0
2023-06-22	51.570	51.570	51.570	51.570	50.266	0
2023-06-21	51.570	51.570	51.570	51.570	50.266	0
2023-06-20	51.570	51.570	51.570	51.570	50.266	0

← NewerPage 14 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.