STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	54.500	54.500	54.500	54.500	52.582	0
2022-06-30	54.500	54.500	54.500	54.500	52.582	0
2022-06-29	54.500	54.500	54.500	54.500	52.582	0
2022-06-28	54.500	54.500	54.500	54.500	52.582	0
2022-06-27	54.590	54.590	54.500	54.500	52.582	119
2022-06-24	53.460	53.460	53.460	53.460	51.579	0
2022-06-23	53.460	53.460	53.460	53.460	51.579	0
2022-06-22	53.460	53.460	53.460	53.460	51.579	0
2022-06-21	53.460	53.460	53.460	53.460	51.579	0
2022-06-20	53.460	53.460	53.460	53.460	51.579	0
2022-06-17	53.460	53.460	53.460	53.460	51.579	0
2022-06-15	53.460	53.460	53.460	53.460	51.579	0
2022-06-14	53.460	53.460	53.460	53.460	51.579	0
2022-06-13	53.460	53.460	53.460	53.460	51.579	0
2022-06-10	53.460	53.460	53.460	53.460	51.470	0
2022-06-09	53.460	53.460	53.460	53.460	51.470	0
2022-06-08	53.460	53.460	53.460	53.460	51.470	0
2022-06-07	53.460	53.460	53.460	53.460	51.470	0
2022-06-06	53.460	53.460	53.460	53.460	51.470	0
2022-06-03	53.460	53.460	53.460	53.460	51.470	0
2022-06-02	53.460	53.460	53.460	53.460	51.470	0
2022-06-01	53.460	53.460	53.460	53.460	51.470	7,000
2022-05-31	55.550	55.550	55.550	55.550	53.483	0
2022-05-30	55.550	55.550	55.550	55.550	53.483	0
2022-05-27	55.600	55.600	55.550	55.550	53.483	81
2022-05-26	54.690	54.690	54.690	54.690	52.655	0
2022-05-25	54.690	54.690	54.690	54.690	52.655	0
2022-05-24	54.690	54.690	54.690	54.690	52.655	0
2022-05-23	54.690	54.690	54.690	54.690	52.655	0
2022-05-20	54.690	54.690	54.690	54.690	52.655	0
2022-05-19	54.690	54.690	54.690	54.690	52.655	0
2022-05-18	54.690	54.690	54.690	54.690	52.655	0
2022-05-17	54.690	54.690	54.690	54.690	52.655	0
2022-05-16	54.690	54.690	54.690	54.690	52.655	0
2022-05-13	54.710	54.710	54.690	54.690	52.655	1,021
2022-05-12	57.820	57.820	57.820	57.820	55.668	0
2022-05-11	57.820	57.820	57.820	57.820	55.668	0
2022-05-10	57.820	57.820	57.820	57.820	55.668	0
2022-05-09	57.820	57.820	57.820	57.820	55.668	0
2022-05-06	57.820	57.820	57.820	57.820	55.668	0
2022-05-05	57.820	57.820	57.820	57.820	55.668	0
2022-05-04	57.820	57.820	57.820	57.820	55.668	0
2022-05-03	57.820	57.820	57.820	57.820	55.668	0
2022-05-02	57.820	57.820	57.820	57.820	55.668	0
2022-04-29	57.820	57.820	57.820	57.820	55.668	0
2022-04-28	57.820	57.820	57.820	57.820	55.668	0
2022-04-27	57.820	57.820	57.820	57.820	55.668	0
2022-04-26	57.820	57.820	57.820	57.820	55.668	0
2022-04-25	57.820	57.820	57.820	57.820	55.668	0
2022-04-22	57.820	57.820	57.820	57.820	55.668	0
2022-04-20	57.820	57.820	57.820	57.820	55.668	0
2022-04-19	57.590	57.820	57.590	57.820	55.668	200
2022-04-18	55.810	55.810	55.810	55.810	53.733	0
2022-04-14	55.810	55.810	55.810	55.810	53.733	0
2022-04-13	55.810	55.810	55.810	55.810	53.733	0
2022-04-12	55.810	55.810	55.810	55.810	53.733	0
2022-04-11	55.810	55.810	55.810	55.810	53.733	0
2022-04-08	55.810	55.810	55.810	55.810	53.733	0
2022-04-07	55.810	55.810	55.810	55.810	53.733	0
2022-04-06	55.810	55.810	55.810	55.810	53.733	0

← NewerPage 19 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.