STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	64.580	64.580	64.580	64.580	63.771	0
2025-05-21	64.580	64.580	64.580	64.580	63.771	0
2025-05-20	64.580	64.580	64.580	64.580	63.771	0
2025-05-19	64.580	64.580	64.580	64.580	63.771	0
2025-05-16	64.580	64.580	64.580	64.580	63.771	0
2025-05-15	64.580	64.580	64.580	64.580	63.771	0
2025-05-14	64.580	64.580	64.580	64.580	63.771	0
2025-05-13	64.580	64.580	64.580	64.580	63.771	0
2025-05-12	64.580	64.580	64.580	64.580	63.771	0
2025-05-09	64.580	64.580	64.580	64.580	63.771	0
2025-05-08	64.580	64.580	64.580	64.580	63.771	0
2025-05-07	64.580	64.580	64.580	64.580	63.771	0
2025-05-06	64.580	64.580	64.580	64.580	63.771	0
2025-05-05	64.580	64.580	64.580	64.580	63.771	0
2025-05-02	64.580	64.580	64.580	64.580	63.771	0
2025-04-30	64.580	64.580	64.580	64.580	63.771	0
2025-04-29	64.580	64.580	64.580	64.580	63.771	0
2025-04-28	64.580	64.580	64.580	64.580	63.771	0
2025-04-25	64.580	64.580	64.580	64.580	63.771	0
2025-04-24	64.580	64.580	64.580	64.580	63.771	0
2025-04-23	57.010	64.580	57.010	64.580	63.771	14
2025-04-22	62.640	62.640	62.640	62.640	61.855	0
2025-04-17	62.640	62.640	62.640	62.640	61.855	0
2025-04-16	62.640	62.640	62.640	62.640	61.855	0
2025-04-15	62.640	62.640	62.640	62.640	61.855	0
2025-04-14	62.640	62.640	62.640	62.640	61.855	0
2025-04-11	62.640	62.640	62.640	62.640	61.855	0
2025-04-10	62.640	62.640	62.640	62.640	61.855	0
2025-04-09	62.640	62.640	62.640	62.640	61.855	0
2025-04-08	62.640	62.640	62.640	62.640	61.855	0
2025-04-07	61.670	62.640	61.670	62.640	61.855	2,258
2025-04-04	63.720	63.720	63.720	63.720	62.922	0
2025-04-03	63.720	63.720	63.720	63.720	62.922	0
2025-04-02	63.720	63.720	63.720	63.720	62.922	0
2025-04-01	63.720	63.720	63.720	63.720	62.922	0
2025-03-31	63.720	63.720	63.720	63.720	62.922	0
2025-03-28	63.720	63.720	63.720	63.720	62.922	0
2025-03-27	63.720	63.720	63.720	63.720	62.922	0
2025-03-26	63.720	63.720	63.720	63.720	62.922	0
2025-03-25	63.720	63.720	63.720	63.720	62.922	0
2025-03-24	63.720	63.720	63.720	63.720	62.922	0
2025-03-21	63.720	63.720	63.720	63.720	62.922	0
2025-03-20	63.720	63.720	63.720	63.720	62.922	0
2025-03-19	63.720	63.720	63.720	63.720	62.922	0
2025-03-18	63.720	63.720	63.720	63.720	62.922	0
2025-03-17	63.720	63.720	63.720	63.720	62.922	0
2025-03-14	63.720	63.720	63.720	63.720	62.922	0
2025-03-13	63.720	63.720	63.720	63.720	62.922	0
2025-03-12	63.720	63.720	63.720	63.720	62.922	0
2025-03-11	63.720	63.720	63.720	63.720	62.922	0
2025-03-10	63.720	63.720	63.720	63.720	62.922	0
2025-03-07	63.720	63.720	63.720	63.720	62.922	0
2025-03-06	63.720	63.720	63.720	63.720	62.922	0
2025-03-05	63.720	63.720	63.720	63.720	62.922	0
2025-02-28	63.720	63.720	63.720	63.720	62.922	0
2025-02-27	63.720	63.720	63.720	63.720	62.922	0
2025-02-26	63.720	63.720	63.720	63.720	62.922	0
2025-02-25	63.720	63.720	63.720	63.720	62.922	0
2025-02-24	63.720	63.720	63.720	63.720	62.922	0
2025-02-21	63.720	63.720	63.720	63.720	62.922	0

← NewerPage 7 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.