STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	42.140	42.140	42.140	42.140	40.872	0
2022-12-21	42.140	42.140	42.140	42.140	40.872	0
2022-12-20	42.140	42.140	42.140	42.140	40.872	0
2022-12-19	42.140	42.140	42.140	42.140	40.872	0
2022-12-16	42.140	42.140	42.140	42.140	40.872	0
2022-12-15	42.140	42.140	42.140	42.140	40.872	0
2022-12-14	42.140	42.140	42.140	42.140	40.872	0
2022-12-13	42.140	42.140	42.140	42.140	40.872	0
2022-12-12	42.140	42.140	42.140	42.140	40.872	0
2022-12-09	42.140	42.140	42.140	42.140	40.872	0
2022-12-08	42.140	42.140	42.140	42.140	40.872	0
2022-12-07	42.140	42.140	42.140	42.140	40.872	0
2022-12-06	42.140	42.140	42.140	42.140	40.872	0
2022-12-05	42.140	42.140	42.140	42.140	40.872	0
2022-12-02	42.140	42.140	42.140	42.140	40.872	0
2022-12-01	42.140	42.140	42.140	42.140	40.872	0
2022-11-30	42.140	42.140	42.140	42.140	40.872	0
2022-11-29	42.140	42.140	42.140	42.140	40.872	0
2022-11-28	42.140	42.140	42.140	42.140	40.872	0
2022-11-25	42.140	42.140	42.140	42.140	40.872	0
2022-11-24	42.140	42.140	42.140	42.140	40.872	0
2022-11-23	42.140	42.140	42.140	42.140	40.872	0
2022-11-22	42.140	42.140	42.140	42.140	40.872	0
2022-11-21	42.140	42.140	42.140	42.140	40.872	0
2022-11-18	42.140	42.140	42.140	42.140	40.751	0
2022-11-17	42.140	42.140	42.140	42.140	40.751	0
2022-11-16	42.140	42.140	42.140	42.140	40.751	0
2022-11-14	42.140	42.140	42.140	42.140	40.751	0
2022-11-11	42.140	42.140	42.140	42.140	40.751	0
2022-11-10	42.140	42.140	42.140	42.140	40.751	0
2022-11-09	42.140	42.140	42.140	42.140	40.751	0
2022-11-08	42.140	42.140	42.140	42.140	40.751	80
2022-11-07	42.000	42.000	42.000	42.000	40.616	0
2022-11-04	42.000	42.000	42.000	42.000	40.616	0
2022-11-03	42.000	42.000	42.000	42.000	40.616	1
2022-11-01	44.960	44.960	44.960	44.960	43.478	0
2022-10-31	44.960	44.960	44.960	44.960	43.478	0
2022-10-28	44.960	44.960	44.960	44.960	43.478	0
2022-10-27	44.960	44.960	44.960	44.960	43.478	0
2022-10-26	44.960	44.960	44.960	44.960	43.478	0
2022-10-25	44.960	44.960	44.960	44.960	43.478	0
2022-10-24	44.960	44.960	44.960	44.960	43.478	0
2022-10-21	44.960	44.960	44.960	44.960	43.478	0
2022-10-20	44.960	44.960	44.960	44.960	43.478	0
2022-10-19	44.960	44.960	44.960	44.960	43.478	0
2022-10-18	44.960	44.960	44.960	44.960	43.478	3
2022-10-17	44.960	44.960	44.960	44.960	43.478	0
2022-10-14	44.960	44.960	44.960	44.960	43.478	0
2022-10-13	44.960	44.960	44.960	44.960	43.478	0
2022-10-11	44.960	44.960	44.960	44.960	43.478	0
2022-10-10	44.960	44.960	44.960	44.960	43.478	0
2022-10-07	44.960	44.960	44.960	44.960	43.478	0
2022-10-06	44.970	45.060	44.820	44.960	43.478	23,400
2022-10-05	44.850	44.850	44.850	44.850	43.372	3,400
2022-10-04	44.840	44.840	44.840	44.840	43.362	0
2022-10-03	44.840	44.840	44.840	44.840	43.362	0
2022-09-30	45.480	45.480	44.840	44.840	43.362	62
2022-09-29	54.550	54.550	54.550	54.550	52.752	0
2022-09-28	54.550	54.550	54.550	54.550	52.752	0
2022-09-27	54.550	54.550	54.550	54.550	52.752	0

← NewerPage 17 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.