STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	43.310	43.310	43.310	43.310	42.121	0
2023-03-20	43.310	43.310	43.310	43.310	42.121	0
2023-03-17	43.310	43.310	43.310	43.310	42.121	0
2023-03-16	43.310	43.310	43.310	43.310	42.121	0
2023-03-15	43.310	43.310	43.310	43.310	42.121	0
2023-03-14	43.310	43.310	43.310	43.310	42.121	0
2023-03-13	43.310	43.310	43.310	43.310	42.121	0
2023-03-10	43.310	43.310	43.310	43.310	42.121	0
2023-03-09	43.310	43.310	43.310	43.310	42.121	0
2023-03-08	43.310	43.310	43.310	43.310	42.121	0
2023-03-07	43.310	43.310	43.310	43.310	42.121	0
2023-03-06	43.310	43.310	43.310	43.310	42.121	0
2023-03-03	43.310	43.310	43.310	43.310	42.121	0
2023-03-02	43.310	43.310	43.310	43.310	42.121	0
2023-03-01	43.310	43.310	43.310	43.310	42.121	0
2023-02-28	43.310	43.310	43.310	43.310	42.121	0
2023-02-27	43.310	43.310	43.310	43.310	42.121	0
2023-02-24	43.310	43.310	43.310	43.310	42.121	0
2023-02-23	43.310	43.310	43.310	43.310	42.121	0
2023-02-22	43.310	43.310	43.310	43.310	42.007	0
2023-02-17	43.310	43.310	43.310	43.310	42.007	0
2023-02-16	43.310	43.310	43.310	43.310	42.007	0
2023-02-15	43.310	43.310	43.310	43.310	42.007	0
2023-02-14	43.310	43.310	43.310	43.310	42.007	0
2023-02-13	43.310	43.310	43.310	43.310	42.007	0
2023-02-10	43.310	43.310	43.310	43.310	42.007	0
2023-02-09	43.310	43.310	43.310	43.310	42.007	0
2023-02-08	43.310	43.310	43.310	43.310	42.007	0
2023-02-07	43.310	43.310	43.310	43.310	42.007	0
2023-02-06	43.310	43.310	43.310	43.310	42.007	0
2023-02-03	43.310	43.310	43.310	43.310	42.007	0
2023-02-02	43.310	43.310	43.310	43.310	42.007	0
2023-02-01	43.310	43.310	43.310	43.310	42.007	0
2023-01-31	43.310	43.310	43.310	43.310	42.007	0
2023-01-30	43.310	43.310	43.310	43.310	42.007	0
2023-01-27	43.310	43.310	43.310	43.310	42.007	0
2023-01-26	43.310	43.310	43.310	43.310	42.007	0
2023-01-25	43.310	43.310	43.310	43.310	42.007	0
2023-01-24	43.310	43.310	43.310	43.310	42.007	0
2023-01-23	43.310	43.310	43.310	43.310	42.007	0
2023-01-20	43.310	43.310	43.310	43.310	42.007	0
2023-01-19	43.310	43.310	43.310	43.310	42.007	0
2023-01-18	43.310	43.310	43.310	43.310	42.007	0
2023-01-17	43.310	43.310	43.310	43.310	42.007	0
2023-01-16	43.310	43.310	43.310	43.310	42.007	0
2023-01-13	43.310	43.310	43.310	43.310	42.007	1
2023-01-12	42.140	42.140	42.140	42.140	40.872	0
2023-01-11	42.140	42.140	42.140	42.140	40.872	0
2023-01-10	42.140	42.140	42.140	42.140	40.872	0
2023-01-09	42.140	42.140	42.140	42.140	40.872	0
2023-01-06	42.140	42.140	42.140	42.140	40.872	0
2023-01-05	42.140	42.140	42.140	42.140	40.872	0
2023-01-04	42.140	42.140	42.140	42.140	40.872	0
2023-01-03	42.140	42.140	42.140	42.140	40.872	0
2023-01-02	42.140	42.140	42.140	42.140	40.872	0
2022-12-29	42.140	42.140	42.140	42.140	40.872	0
2022-12-28	42.140	42.140	42.140	42.140	40.872	0
2022-12-27	42.140	42.140	42.140	42.140	40.872	0
2022-12-26	42.140	42.140	42.140	42.140	40.872	0
2022-12-23	42.140	42.140	42.140	42.140	40.872	0

← NewerPage 16 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.