STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	56.880	56.880	56.880	56.880	56.604	0
2026-05-07	56.880	56.880	56.880	56.880	56.604	0
2026-05-06	56.880	56.880	56.880	56.880	56.604	0
2026-05-05	56.880	56.880	56.880	56.880	56.604	0
2026-05-04	56.880	56.880	56.880	56.880	56.604	0
2026-04-30	56.880	56.880	56.880	56.880	56.604	0
2026-04-29	56.880	56.880	56.880	56.880	56.604	0
2026-04-28	56.880	56.880	56.880	56.880	56.604	0
2026-04-27	56.880	56.880	56.880	56.880	56.604	0
2026-04-24	56.880	56.880	56.880	56.880	56.604	0
2026-04-23	56.880	56.880	56.880	56.880	56.604	0
2026-04-22	56.880	56.880	56.880	56.880	56.604	0
2026-04-20	56.880	56.880	56.880	56.880	56.604	0
2026-04-17	56.880	56.880	56.880	56.880	56.604	0
2026-04-16	56.880	56.880	56.880	56.880	56.604	0
2026-04-15	56.880	56.880	56.880	56.880	56.604	8
2026-04-14	56.880	56.880	56.880	56.880	56.604	0
2026-04-13	56.880	56.880	56.880	56.880	56.604	0
2026-04-10	56.880	56.880	56.880	56.880	56.604	0
2026-04-09	56.880	56.880	56.880	56.880	56.604	0
2026-04-08	56.880	56.880	56.880	56.880	56.604	0
2026-04-07	56.880	56.880	56.880	56.880	56.604	0
2026-04-06	56.880	56.880	56.880	56.880	56.604	0
2026-04-02	56.880	56.880	56.880	56.880	56.604	0
2026-04-01	56.880	56.880	56.880	56.880	56.604	2
2026-03-31	61.440	61.440	61.440	61.440	61.142	0
2026-03-30	61.440	61.440	61.440	61.440	61.142	0
2026-03-27	61.440	61.440	61.440	61.440	61.142	0
2026-03-26	61.440	61.440	61.440	61.440	61.142	0
2026-03-25	61.440	61.440	61.440	61.440	61.142	0
2026-03-24	61.440	61.440	61.440	61.440	61.142	0
2026-03-23	61.440	61.440	61.440	61.440	61.142	0
2026-03-20	61.440	61.440	61.440	61.440	61.142	0
2026-03-19	61.440	61.440	61.440	61.440	61.142	0
2026-03-18	61.440	61.440	61.440	61.440	61.142	0
2026-03-17	61.440	61.440	61.440	61.440	61.142	0
2026-03-16	61.440	61.440	61.440	61.440	61.142	0
2026-03-13	61.440	61.440	61.440	61.440	61.142	0
2026-03-12	61.440	61.440	61.440	61.440	61.142	0
2026-03-11	61.440	61.440	61.440	61.440	61.142	0
2026-03-10	61.440	61.440	61.440	61.440	61.142	0
2026-03-09	61.440	61.440	61.440	61.440	61.142	0
2026-03-06	61.440	61.440	61.440	61.440	61.142	2
2026-03-05	65.000	65.000	65.000	65.000	64.684	0
2026-03-04	65.000	65.000	65.000	65.000	64.684	0
2026-03-03	65.000	65.000	65.000	65.000	64.684	0
2026-03-02	65.000	65.000	65.000	65.000	64.684	0
2026-02-27	65.000	65.000	65.000	65.000	64.684	0
2026-02-26	65.000	65.000	65.000	65.000	64.684	0
2026-02-25	65.000	65.000	65.000	65.000	64.684	0
2026-02-24	65.000	65.000	65.000	65.000	64.684	0
2026-02-23	65.000	65.000	65.000	65.000	64.684	0
2026-02-20	65.000	65.000	65.000	65.000	64.684	0
2026-02-19	65.000	65.000	65.000	65.000	64.684	0
2026-02-18	64.860	65.000	64.860	65.000	64.684	24
2026-02-13	63.680	63.680	63.680	63.680	63.371	0
2026-02-12	63.680	63.680	63.680	63.680	63.371	0
2026-02-11	63.680	63.680	63.680	63.680	63.247	0
2026-02-10	63.200	63.680	63.200	63.680	63.247	24
2026-02-09	64.580	64.580	64.580	64.580	64.141	0

← NewerPage 3 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.