STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close
2025-11-07	64.580	64.580	64.580	64.580	64.011
2025-11-06	64.580	64.580	64.580	64.580	64.011
2025-11-05	64.580	64.580	64.580	64.580	64.011
2025-11-04	64.580	64.580	64.580	64.580	64.011
2025-11-03	64.580	64.580	64.580	64.580	64.011
2025-10-31	64.580	64.580	64.580	64.580	64.011
2025-10-30	64.580	64.580	64.580	64.580	64.011
2025-10-29	64.580	64.580	64.580	64.580	64.011
2025-10-28	64.580	64.580	64.580	64.580	64.011
2025-10-27	64.580	64.580	64.580	64.580	64.011
2025-10-24	64.580	64.580	64.580	64.580	64.011
2025-10-23	64.580	64.580	64.580	64.580	64.011
2025-10-22	64.580	64.580	64.580	64.580	64.011
2025-10-21	64.580	64.580	64.580	64.580	64.011
2025-10-20	64.580	64.580	64.580	64.580	64.011
2025-10-17	64.580	64.580	64.580	64.580	64.011
2025-10-16	64.580	64.580	64.580	64.580	64.011
2025-10-15	64.580	64.580	64.580	64.580	64.011
2025-10-14	64.580	64.580	64.580	64.580	64.011
2025-10-13	64.580	64.580	64.580	64.580	64.011
2025-10-10	64.580	64.580	64.580	64.580	64.011
2025-10-09	64.580	64.580	64.580	64.580	64.011
2025-10-08	64.580	64.580	64.580	64.580	64.011
2025-10-07	64.580	64.580	64.580	64.580	64.011
2025-10-06	64.580	64.580	64.580	64.580	64.011
2025-10-03	64.580	64.580	64.580	64.580	64.011
2025-10-02	64.580	64.580	64.580	64.580	64.011
2025-10-01	64.580	64.580	64.580	64.580	64.011
2025-09-30	64.580	64.580	64.580	64.580	64.011
2025-09-29	64.580	64.580	64.580	64.580	64.011
2025-09-26	64.580	64.580	64.580	64.580	64.011
2025-09-25	64.580	64.580	64.580	64.580	64.011
2025-09-24	64.580	64.580	64.580	64.580	64.011
2025-09-23	64.580	64.580	64.580	64.580	64.011
2025-09-22	64.580	64.580	64.580	64.580	64.011
2025-09-19	64.580	64.580	64.580	64.580	64.011
2025-09-18	64.580	64.580	64.580	64.580	64.011
2025-09-17	64.580	64.580	64.580	64.580	64.011
2025-09-16	64.580	64.580	64.580	64.580	64.011
2025-09-15	64.580	64.580	64.580	64.580	64.011
2025-09-12	64.580	64.580	64.580	64.580	64.011
2025-09-11	64.580	64.580	64.580	64.580	64.011
2025-09-10	64.580	64.580	64.580	64.580	64.011
2025-09-09	64.580	64.580	64.580	64.580	64.011
2025-09-08	64.580	64.580	64.580	64.580	64.011
2025-09-05	64.580	64.580	64.580	64.580	64.011
2025-09-04	64.580	64.580	64.580	64.580	64.011
2025-09-03	64.580	64.580	64.580	64.580	64.011
2025-09-02	64.580	64.580	64.580	64.580	63.887
2025-09-01	64.580	64.580	64.580	64.580	63.887
2025-08-29	64.580	64.580	64.580	64.580	63.887
2025-08-28	64.580	64.580	64.580	64.580	63.887
2025-08-27	64.580	64.580	64.580	64.580	63.887
2025-08-26	64.580	64.580	64.580	64.580	63.887
2025-08-25	64.580	64.580	64.580	64.580	63.887
2025-08-22	64.580	64.580	64.580	64.580	63.887
2025-08-21	64.580	64.580	64.580	64.580	63.887
2025-08-20	64.580	64.580	64.580	64.580	63.887
2025-08-19	64.580	64.580	64.580	64.580	63.887
2025-08-18	64.580	64.580	64.580	64.580	63.887

← NewerPage 5 of 21 · 1,253 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.