STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	54.550	54.550	54.550	54.550	52.752	0
2022-09-23	54.550	54.550	54.550	54.550	52.752	0
2022-09-22	54.550	54.550	54.550	54.550	52.752	0
2022-09-21	54.550	54.550	54.550	54.550	52.752	0
2022-09-20	54.550	54.550	54.550	54.550	52.752	0
2022-09-19	54.550	54.550	54.550	54.550	52.752	0
2022-09-16	54.550	54.550	54.550	54.550	52.752	0
2022-09-15	54.550	54.550	54.550	54.550	52.752	0
2022-09-14	54.550	54.550	54.550	54.550	52.752	0
2022-09-13	54.550	54.550	54.550	54.550	52.752	0
2022-09-12	54.550	54.550	54.550	54.550	52.752	0
2022-09-09	54.550	54.550	54.550	54.550	52.752	0
2022-09-08	54.550	54.550	54.550	54.550	52.752	0
2022-09-06	54.550	54.550	54.550	54.550	52.752	0
2022-09-05	54.550	54.550	54.550	54.550	52.752	0
2022-09-02	54.550	54.550	54.550	54.550	52.630	0
2022-09-01	54.550	54.550	54.550	54.550	52.630	0
2022-08-31	54.550	54.550	54.550	54.550	52.630	0
2022-08-30	54.550	54.550	54.550	54.550	52.630	0
2022-08-29	54.550	54.550	54.550	54.550	52.630	0
2022-08-26	54.550	54.550	54.550	54.550	52.630	0
2022-08-25	54.550	54.550	54.550	54.550	52.630	0
2022-08-24	54.550	54.550	54.550	54.550	52.630	0
2022-08-23	54.550	54.550	54.550	54.550	52.630	0
2022-08-22	54.550	54.550	54.550	54.550	52.630	0
2022-08-19	54.550	54.550	54.550	54.550	52.630	0
2022-08-18	54.550	54.550	54.550	54.550	52.630	0
2022-08-17	54.550	54.550	54.550	54.550	52.630	0
2022-08-16	54.550	54.550	54.550	54.550	52.630	0
2022-08-15	54.550	54.550	54.550	54.550	52.630	0
2022-08-12	54.550	54.550	54.550	54.550	52.630	0
2022-08-11	54.550	54.550	54.550	54.550	52.630	0
2022-08-10	54.550	54.550	54.550	54.550	52.630	0
2022-08-09	54.550	54.550	54.550	54.550	52.630	0
2022-08-08	54.550	54.550	54.550	54.550	52.630	0
2022-08-05	54.550	54.550	54.550	54.550	52.630	80
2022-08-04	56.700	56.700	56.700	56.700	54.705	0
2022-08-03	56.700	56.700	56.700	56.700	54.705	0
2022-08-02	56.700	56.700	56.700	56.700	54.705	0
2022-08-01	56.700	56.700	56.700	56.700	54.705	0
2022-07-29	56.700	56.700	56.700	56.700	54.705	0
2022-07-28	56.700	56.700	56.700	56.700	54.705	0
2022-07-27	56.700	56.700	56.700	56.700	54.705	0
2022-07-26	56.700	56.700	56.700	56.700	54.705	0
2022-07-25	56.700	56.700	56.700	56.700	54.705	0
2022-07-22	56.700	56.700	56.700	56.700	54.705	0
2022-07-21	56.700	56.700	56.700	56.700	54.705	0
2022-07-20	56.700	56.700	56.700	56.700	54.705	0
2022-07-19	56.700	56.700	56.700	56.700	54.705	0
2022-07-18	56.700	56.700	56.700	56.700	54.705	0
2022-07-15	56.700	56.700	56.700	56.700	54.705	0
2022-07-14	56.700	56.700	56.700	56.700	54.705	0
2022-07-13	56.700	56.700	56.700	56.700	54.705	0
2022-07-12	56.700	56.700	56.700	56.700	54.705	80
2022-07-11	55.220	55.220	55.220	55.220	53.277	0
2022-07-08	55.220	55.220	55.220	55.220	53.277	0
2022-07-07	55.220	55.220	55.220	55.220	53.277	0
2022-07-06	55.220	55.220	55.220	55.220	53.277	0
2022-07-05	55.220	55.220	55.220	55.220	53.277	0
2022-07-04	55.220	55.220	55.220	55.220	53.277	1

← NewerPage 18 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.