STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-14 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-13 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-12 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-11 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-08 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-07 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-06 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-05 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-04 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-08-01 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-31 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-30 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-29 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-28 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-25 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-24 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-23 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-22 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-21 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-18 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-17 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-16 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-15 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-14 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-11 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-10 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-09 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-08 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-07 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-04 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-03 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-02 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-07-01 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-30 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-27 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-26 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-25 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-24 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-23 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-20 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-18 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-17 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-16 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-13 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-12 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-11 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-10 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-09 | 64.580 | 64.580 | 64.580 | 64.580 | 63.887 | 0 |
| 2025-06-06 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-06-05 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-06-04 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-06-03 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-06-02 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-05-30 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-05-29 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-05-28 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-05-27 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-05-26 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
| 2025-05-23 | 64.580 | 64.580 | 64.580 | 64.580 | 63.771 | 0 |
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.