STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	51.570	51.570	51.570	51.570	50.266	0
2023-06-16	51.570	51.570	51.570	51.570	50.266	0
2023-06-15	51.570	51.570	51.570	51.570	50.266	0
2023-06-14	51.570	51.570	51.570	51.570	50.266	0
2023-06-13	51.570	51.570	51.570	51.570	50.266	0
2023-06-12	51.570	51.570	51.570	51.570	50.154	0
2023-06-09	51.570	51.570	51.570	51.570	50.154	0
2023-06-07	51.570	51.570	51.570	51.570	50.154	0
2023-06-06	51.570	51.570	51.570	51.570	50.154	0
2023-06-05	51.570	51.570	51.570	51.570	50.154	0
2023-06-02	51.570	51.570	51.570	51.570	50.154	0
2023-06-01	51.570	51.570	51.570	51.570	50.154	0
2023-05-31	51.570	51.570	51.570	51.570	50.154	0
2023-05-30	51.570	51.570	51.570	51.570	50.154	0
2023-05-29	51.570	51.570	51.570	51.570	50.154	0
2023-05-26	51.570	51.570	51.570	51.570	50.154	0
2023-05-25	51.570	51.570	51.570	51.570	50.154	0
2023-05-24	51.570	51.570	51.570	51.570	50.154	0
2023-05-23	51.570	51.570	51.570	51.570	50.154	0
2023-05-22	51.570	51.570	51.570	51.570	50.154	10
2023-05-19	51.180	51.180	51.180	51.180	49.775	0
2023-05-18	51.180	51.180	51.180	51.180	49.775	10
2023-05-17	51.470	51.470	51.470	51.470	50.057	0
2023-05-16	51.470	51.470	51.470	51.470	50.057	10
2023-05-15	51.550	51.550	51.550	51.550	50.135	0
2023-05-12	51.550	51.550	51.550	51.550	50.135	20
2023-05-11	46.050	46.050	46.050	46.050	44.786	0
2023-05-10	46.050	46.050	46.050	46.050	44.786	0
2023-05-09	46.050	46.050	46.050	46.050	44.786	0
2023-05-08	46.050	46.050	46.050	46.050	44.786	0
2023-05-05	46.050	46.050	46.050	46.050	44.786	0
2023-05-04	46.050	46.050	46.050	46.050	44.786	0
2023-05-03	46.050	46.050	46.050	46.050	44.786	0
2023-05-02	46.050	46.050	46.050	46.050	44.786	0
2023-04-28	46.050	46.050	46.050	46.050	44.786	0
2023-04-27	46.050	46.050	46.050	46.050	44.786	0
2023-04-26	46.050	46.050	46.050	46.050	44.786	10
2023-04-25	48.680	48.680	48.680	48.680	47.344	0
2023-04-24	48.680	48.680	48.680	48.680	47.344	0
2023-04-20	48.680	48.680	48.680	48.680	47.344	0
2023-04-19	48.680	48.680	48.680	48.680	47.344	0
2023-04-18	48.680	48.680	48.680	48.680	47.344	0
2023-04-17	48.680	48.680	48.680	48.680	47.344	0
2023-04-14	48.680	48.680	48.680	48.680	47.344	0
2023-04-13	48.680	48.680	48.680	48.680	47.344	0
2023-04-12	48.680	48.680	48.680	48.680	47.344	0
2023-04-11	48.680	48.680	48.680	48.680	47.344	0
2023-04-10	48.430	48.680	48.430	48.680	47.344	3,401
2023-04-06	48.570	48.570	48.570	48.570	47.237	0
2023-04-05	43.250	48.570	43.250	48.570	47.237	6
2023-04-04	43.310	43.310	43.310	43.310	42.121	0
2023-04-03	43.310	43.310	43.310	43.310	42.121	0
2023-03-31	43.310	43.310	43.310	43.310	42.121	0
2023-03-30	43.310	43.310	43.310	43.310	42.121	0
2023-03-29	43.310	43.310	43.310	43.310	42.121	0
2023-03-28	43.310	43.310	43.310	43.310	42.121	0
2023-03-27	43.310	43.310	43.310	43.310	42.121	0
2023-03-24	43.310	43.310	43.310	43.310	42.121	0
2023-03-23	43.310	43.310	43.310	43.310	42.121	0
2023-03-22	43.310	43.310	43.310	43.310	42.121	0

← NewerPage 15 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.