STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-08-03	52.140	52.140	52.140	52.140	52.009	0
2026-07-31	52.140	52.140	52.140	52.140	52.009	0
2026-07-30	52.140	52.140	52.140	52.140	52.009	0
2026-07-29	52.140	52.140	52.140	52.140	52.009	0
2026-07-28	52.140	52.140	52.140	52.140	52.009	0
2026-07-27	52.140	52.140	52.140	52.140	52.009	0
2026-07-24	52.140	52.140	52.140	52.140	52.009	0
2026-07-23	52.140	52.140	52.140	52.140	52.009	0
2026-07-22	52.140	52.140	52.140	52.140	52.009	0
2026-07-21	52.140	52.140	52.140	52.140	52.009	0
2026-07-20	52.140	52.140	52.140	52.140	52.009	0
2026-07-17	52.140	52.140	52.140	52.140	52.009	0
2026-07-16	52.140	52.140	52.140	52.140	52.009	0
2026-07-15	52.140	52.140	52.140	52.140	52.009	0
2026-07-14	52.140	52.140	52.140	52.140	52.009	0
2026-07-13	52.140	52.140	52.140	52.140	52.009	0
2026-07-10	52.140	52.140	52.140	52.140	52.009	0
2026-07-09	52.140	52.140	52.140	52.140	52.009	0
2026-07-08	52.140	52.140	52.140	52.140	52.009	0
2026-07-07	52.140	52.140	52.140	52.140	52.009	0
2026-07-06	52.140	52.140	52.140	52.140	52.009	0
2026-07-03	52.140	52.140	52.140	52.140	52.009	0
2026-07-02	52.140	52.140	52.140	52.140	52.009	0
2026-07-01	52.140	52.140	52.140	52.140	52.009	0
2026-06-30	52.140	52.140	52.140	52.140	52.009	0
2026-06-29	52.140	52.140	52.140	52.140	52.009	0
2026-06-26	52.140	52.140	52.140	52.140	52.009	0
2026-06-25	52.140	52.140	52.140	52.140	52.009	0
2026-06-24	52.140	52.140	52.140	52.140	52.009	0
2026-06-23	52.140	52.140	52.140	52.140	52.009	0
2026-06-22	52.140	52.140	52.140	52.140	52.009	0
2026-06-19	52.140	52.140	52.140	52.140	52.009	0
2026-06-18	52.140	52.140	52.140	52.140	52.009	0
2026-06-17	52.140	52.140	52.140	52.140	52.009	0
2026-06-16	52.140	52.140	52.140	52.140	52.009	0
2026-06-15	52.140	52.140	52.140	52.140	52.009	0
2026-06-12	52.140	52.140	52.140	52.140	52.009	0
2026-06-11	52.140	52.140	52.140	52.140	52.009	0
2026-06-10	52.140	52.140	52.140	52.140	52.009	0
2026-06-09	52.140	52.140	52.140	52.140	52.009	0
2026-06-08	52.140	52.140	52.140	52.140	52.009	0
2026-06-05	52.140	52.140	52.140	52.140	52.009	0
2026-06-03	52.140	52.140	52.140	52.140	51.887	0
2026-06-02	52.140	52.140	52.140	52.140	51.887	10
2026-06-01	56.880	56.880	56.880	56.880	56.604	0
2026-05-29	56.880	56.880	56.880	56.880	56.604	0
2026-05-28	56.880	56.880	56.880	56.880	56.604	0
2026-05-27	56.880	56.880	56.880	56.880	56.604	0
2026-05-26	56.880	56.880	56.880	56.880	56.604	0
2026-05-25	56.880	56.880	56.880	56.880	56.604	0
2026-05-22	56.880	56.880	56.880	56.880	56.604	0
2026-05-21	56.880	56.880	56.880	56.880	56.604	0
2026-05-20	56.880	56.880	56.880	56.880	56.604	0
2026-05-19	56.880	56.880	56.880	56.880	56.604	0
2026-05-18	56.880	56.880	56.880	56.880	56.604	0
2026-05-15	56.880	56.880	56.880	56.880	56.604	0
2026-05-14	56.880	56.880	56.880	56.880	56.604	0
2026-05-13	56.880	56.880	56.880	56.880	56.604	0
2026-05-12	56.880	56.880	56.880	56.880	56.604	0
2026-05-11	56.880	56.880	56.880	56.880	56.604	0

← NewerPage 2 of 5 · 255 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.