STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close
2026-02-06	64.580	64.580	64.580	64.580	64.141
2026-02-05	64.580	64.580	64.580	64.580	64.141
2026-02-04	64.580	64.580	64.580	64.580	64.141
2026-02-03	64.580	64.580	64.580	64.580	64.141
2026-02-02	64.580	64.580	64.580	64.580	64.141
2026-01-30	64.580	64.580	64.580	64.580	64.141
2026-01-29	64.580	64.580	64.580	64.580	64.141
2026-01-28	64.580	64.580	64.580	64.580	64.141
2026-01-27	64.580	64.580	64.580	64.580	64.141
2026-01-26	64.580	64.580	64.580	64.580	64.141
2026-01-23	64.580	64.580	64.580	64.580	64.141
2026-01-22	64.580	64.580	64.580	64.580	64.141
2026-01-21	64.580	64.580	64.580	64.580	64.141
2026-01-20	64.580	64.580	64.580	64.580	64.141
2026-01-19	64.580	64.580	64.580	64.580	64.141
2026-01-16	64.580	64.580	64.580	64.580	64.141
2026-01-15	64.580	64.580	64.580	64.580	64.141
2026-01-14	64.580	64.580	64.580	64.580	64.141
2026-01-13	64.580	64.580	64.580	64.580	64.141
2026-01-12	64.580	64.580	64.580	64.580	64.141
2026-01-09	64.580	64.580	64.580	64.580	64.141
2026-01-08	64.580	64.580	64.580	64.580	64.141
2026-01-07	64.580	64.580	64.580	64.580	64.141
2026-01-06	64.580	64.580	64.580	64.580	64.141
2026-01-05	64.580	64.580	64.580	64.580	64.141
2026-01-02	64.580	64.580	64.580	64.580	64.141
2025-12-30	64.580	64.580	64.580	64.580	64.141
2025-12-29	64.580	64.580	64.580	64.580	64.141
2025-12-26	64.580	64.580	64.580	64.580	64.141
2025-12-23	64.580	64.580	64.580	64.580	64.141
2025-12-22	64.580	64.580	64.580	64.580	64.141
2025-12-19	64.580	64.580	64.580	64.580	64.141
2025-12-18	64.580	64.580	64.580	64.580	64.141
2025-12-17	64.580	64.580	64.580	64.580	64.141
2025-12-16	64.580	64.580	64.580	64.580	64.141
2025-12-15	64.580	64.580	64.580	64.580	64.141
2025-12-12	64.580	64.580	64.580	64.580	64.141
2025-12-11	64.580	64.580	64.580	64.580	64.141
2025-12-10	64.580	64.580	64.580	64.580	64.141
2025-12-09	64.580	64.580	64.580	64.580	64.141
2025-12-08	64.580	64.580	64.580	64.580	64.141
2025-12-05	64.580	64.580	64.580	64.580	64.141
2025-12-04	64.580	64.580	64.580	64.580	64.141
2025-12-03	64.580	64.580	64.580	64.580	64.141
2025-12-02	64.580	64.580	64.580	64.580	64.141
2025-12-01	64.580	64.580	64.580	64.580	64.141
2025-11-28	64.580	64.580	64.580	64.580	64.141
2025-11-27	64.580	64.580	64.580	64.580	64.141
2025-11-26	64.580	64.580	64.580	64.580	64.141
2025-11-25	64.580	64.580	64.580	64.580	64.141
2025-11-24	64.580	64.580	64.580	64.580	64.141
2025-11-21	64.580	64.580	64.580	64.580	64.141
2025-11-19	64.580	64.580	64.580	64.580	64.141
2025-11-18	64.580	64.580	64.580	64.580	64.141
2025-11-17	64.580	64.580	64.580	64.580	64.141
2025-11-14	64.580	64.580	64.580	64.580	64.011
2025-11-13	64.580	64.580	64.580	64.580	64.011
2025-11-12	64.580	64.580	64.580	64.580	64.011
2025-11-11	64.580	64.580	64.580	64.580	64.011
2025-11-10	64.580	64.580	64.580	64.580	64.011

← NewerPage 4 of 21 · 1,254 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.