STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	68.260	68.260	68.260	68.260	65.604	0
2022-01-06	68.260	68.260	68.260	68.260	65.604	7,000
2022-01-05	69.020	69.020	69.020	69.020	66.334	0
2022-01-04	69.020	69.020	69.020	69.020	66.334	0
2022-01-03	69.020	69.020	69.020	69.020	66.334	0
2021-12-30	69.020	69.020	69.020	69.020	66.334	1
2021-12-29	69.020	69.020	69.020	69.020	66.334	1
2021-12-28	68.480	68.480	68.480	68.480	65.815	0
2021-12-27	68.480	68.480	68.480	68.480	65.815	0
2021-12-23	68.300	68.480	68.300	68.480	65.815	1,166
2021-12-22	61.680	61.680	61.680	61.680	59.280	0
2021-12-21	61.680	61.680	61.680	61.680	59.280	0
2021-12-20	61.680	61.680	61.680	61.680	59.280	0
2021-12-17	61.680	61.680	61.680	61.680	59.280	0
2021-12-16	61.680	61.680	61.680	61.680	59.280	0
2021-12-15	61.680	61.680	61.680	61.680	59.280	0
2021-12-14	61.680	61.680	61.680	61.680	59.280	0
2021-12-13	61.680	61.680	61.680	61.680	59.280	0
2021-12-10	61.680	61.680	61.680	61.680	59.280	0
2021-12-09	61.680	61.680	61.680	61.680	59.280	0
2021-12-08	61.680	61.680	61.680	61.680	59.280	0
2021-12-07	61.680	61.680	61.680	61.680	59.280	0
2021-12-06	61.680	61.680	61.680	61.680	59.280	0
2021-12-03	61.680	61.680	61.680	61.680	59.280	39
2021-12-02	63.500	63.500	63.500	63.500	61.029	0
2021-12-01	63.500	63.500	63.500	63.500	61.029	0
2021-11-30	63.500	63.500	63.500	63.500	61.029	0
2021-11-29	63.500	63.500	63.500	63.500	61.029	0
2021-11-26	63.500	63.500	63.500	63.500	61.029	0
2021-11-25	63.500	63.500	63.500	63.500	61.029	0
2021-11-24	63.500	63.500	63.500	63.500	61.029	89
2021-11-23	62.380	62.380	62.380	62.380	59.952	0
2021-11-22	62.380	62.380	62.380	62.380	59.952	0
2021-11-19	62.380	62.380	62.380	62.380	59.835	0
2021-11-18	62.380	62.380	62.380	62.380	59.835	0
2021-11-17	62.380	62.380	62.380	62.380	59.835	0
2021-11-16	62.380	62.380	62.380	62.380	59.835	0
2021-11-12	62.380	62.380	62.380	62.380	59.835	60
2021-11-11	63.300	63.300	63.300	63.300	60.717	0
2021-11-10	63.300	63.300	63.300	63.300	60.717	80
2021-11-09	62.010	62.010	62.010	62.010	59.480	0
2021-11-08	62.010	62.010	62.010	62.010	59.480	0
2021-11-05	62.010	62.010	62.010	62.010	59.480	7,000
2021-11-04	66.790	66.790	66.790	66.790	64.065	0
2021-11-03	66.790	66.790	66.790	66.790	64.065	1
2021-11-01	66.790	66.790	66.790	66.790	64.065	80
2021-10-29	65.900	65.900	65.900	65.900	63.211	60
2021-10-28	65.020	65.020	65.020	65.020	62.367	0
2021-10-27	65.020	65.020	65.020	65.020	62.367	40
2021-10-26	67.000	67.000	67.000	67.000	64.266	0
2021-10-25	67.000	67.000	67.000	67.000	64.266	0
2021-10-22	67.000	67.000	67.000	67.000	64.266	60
2021-10-21	65.280	65.280	65.280	65.280	62.616	60
2021-10-20	63.550	63.550	63.550	63.550	60.957	0
2021-10-19	63.550	63.550	63.550	63.550	60.957	1
2021-10-18	61.300	61.300	61.300	61.300	58.799	0
2021-10-15	61.300	61.300	61.300	61.300	58.799	800
2021-10-14	61.030	61.030	61.030	61.030	58.540	0

← NewerPage 21 of 21 · 1,258 trading days

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.