STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-06-04 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-06-03 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-31 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-29 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-28 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-27 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-24 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-23 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-22 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-21 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 0 |
| 2024-05-20 | 59.220 | 59.220 | 59.220 | 59.220 | 58.044 | 1 |
| 2024-05-17 | 60.000 | 60.000 | 60.000 | 60.000 | 58.809 | 0 |
| 2024-05-16 | 60.000 | 60.000 | 60.000 | 60.000 | 58.809 | 0 |
| 2024-05-15 | 60.000 | 60.000 | 60.000 | 60.000 | 58.809 | 0 |
| 2024-05-14 | 60.000 | 60.000 | 60.000 | 60.000 | 58.809 | 1 |
| 2024-05-13 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-05-10 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-05-09 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-05-08 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-05-07 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-05-06 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-05-03 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-05-02 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-30 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-29 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-26 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-25 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-24 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-23 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-22 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-19 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-18 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-17 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-16 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-15 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-12 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 0 |
| 2024-04-11 | 53.050 | 53.050 | 53.050 | 53.050 | 51.997 | 1 |
| 2024-04-10 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-04-09 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-04-08 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-04-05 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-04-04 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-04-03 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-04-02 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-04-01 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-28 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-27 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-26 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-25 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-22 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-21 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-20 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-19 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-18 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-15 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-14 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-13 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-12 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-11 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
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.