STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 259.57 | 264.66 | 258.53 | 263.77 | 260.88 | 897,400 |
| 2025-11-06 | 248.04 | 265.56 | 247.00 | 260.06 | 257.21 | 1,610,600 |
| 2025-11-05 | 240.51 | 244.30 | 239.20 | 243.18 | 240.52 | 1,086,100 |
| 2025-11-04 | 238.34 | 242.98 | 235.98 | 241.85 | 239.20 | 727,200 |
| 2025-11-03 | 235.37 | 237.41 | 233.28 | 237.32 | 234.72 | 746,000 |
| 2025-10-31 | 234.70 | 237.05 | 232.20 | 235.70 | 233.12 | 604,300 |
| 2025-10-30 | 235.79 | 239.42 | 235.40 | 236.19 | 233.60 | 697,900 |
| 2025-10-29 | 241.00 | 241.00 | 236.00 | 236.79 | 234.20 | 560,400 |
| 2025-10-28 | 240.32 | 242.83 | 238.21 | 241.20 | 238.56 | 1,475,900 |
| 2025-10-27 | 240.99 | 242.38 | 239.07 | 240.91 | 238.27 | 1,334,300 |
| 2025-10-24 | 243.34 | 243.34 | 240.57 | 240.76 | 238.12 | 341,700 |
| 2025-10-23 | 242.50 | 243.95 | 240.21 | 241.85 | 239.20 | 295,400 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 1998-08-25 | 2:1 |
| 1995-08-25 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-04 | 0.6900 USD |
| 2026-06-08 | 0.6300 USD |
| 2026-02-17 | 0.6300 USD |
| 2025-11-18 | 0.6300 USD |
| 2025-09-04 | 0.6300 USD |
| 2025-06-10 | 0.5700 USD |
| 2025-02-20 | 0.5700 USD |
| 2024-11-19 | 0.5700 USD |
| 2024-09-05 | 0.5700 USD |
| 2024-06-12 | 0.5200 USD |
| 2024-02-22 | 0.5200 USD |
| 2023-11-20 | 0.5200 USD |
| 2023-09-05 | 0.5200 USD |
| 2023-06-13 | 0.4700 USD |
| 2023-02-23 | 0.4700 USD |
| 2022-11-21 | 0.4700 USD |
| 2022-09-06 | 0.4700 USD |
| 2022-06-13 | 0.4300 USD |
| 2022-02-24 | 0.4300 USD |
| 2021-11-22 | 0.4300 USD |
| 2021-09-02 | 0.4300 USD |
| 2021-05-27 | 0.4000 USD |
| 2021-02-23 | 0.4000 USD |
| 2020-11-23 | 0.4000 USD |
| 2020-08-26 | 0.4000 USD |
| 2020-06-11 | 0.3700 USD |
| 2020-02-24 | 0.3700 USD |
| 2019-11-25 | 0.3700 USD |
| 2019-09-09 | 0.3700 USD |
| 2019-06-11 | 0.3400 USD |
| 2019-02-26 | 0.3400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
