STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-07 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-06 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-05 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-04 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-03-01 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-02-29 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-02-28 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-02-27 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-02-26 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-02-23 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-02-22 | 53.000 | 53.000 | 53.000 | 53.000 | 51.948 | 0 |
| 2024-02-21 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-20 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-19 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-16 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-15 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-14 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-09 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-08 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-07 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-06 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-05 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-02 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-02-01 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-01-31 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-01-30 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-01-29 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-01-26 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 0 |
| 2024-01-25 | 53.000 | 53.000 | 53.000 | 53.000 | 51.852 | 4 |
| 2024-01-24 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-23 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-22 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-19 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-18 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-17 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-16 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-15 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-12 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-11 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-10 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-09 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-08 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-05 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-04 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-03 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2024-01-02 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-28 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-27 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-26 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-22 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-21 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-20 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-19 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-18 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-15 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 0 |
| 2023-12-14 | 51.000 | 51.000 | 51.000 | 51.000 | 49.896 | 4 |
| 2023-12-13 | 49.300 | 49.300 | 49.300 | 49.300 | 48.233 | 0 |
| 2023-12-12 | 49.300 | 49.300 | 49.300 | 49.300 | 48.233 | 0 |
| 2023-12-11 | 49.300 | 49.300 | 49.300 | 49.300 | 48.233 | 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.