STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	63.720	63.720	63.720	63.720	62.922	0
2025-02-19	63.720	63.720	63.720	63.720	62.922	0
2025-02-18	63.720	63.720	63.720	63.720	62.800	0
2025-02-17	63.720	63.720	63.720	63.720	62.800	0
2025-02-14	63.720	63.720	63.720	63.720	62.800	0
2025-02-13	63.720	63.720	63.720	63.720	62.800	0
2025-02-12	63.720	63.720	63.720	63.720	62.800	0
2025-02-11	63.720	63.720	63.720	63.720	62.800	0
2025-02-10	63.720	63.720	63.720	63.720	62.800	0
2025-02-07	63.720	63.720	63.720	63.720	62.800	0
2025-02-06	63.720	63.720	63.720	63.720	62.800	0
2025-02-05	63.720	63.720	63.720	63.720	62.800	0
2025-02-04	63.720	63.720	63.720	63.720	62.800	0
2025-02-03	63.720	63.720	63.720	63.720	62.800	0
2025-01-31	63.720	63.720	63.720	63.720	62.800	0
2025-01-30	63.720	63.720	63.720	63.720	62.800	0
2025-01-29	63.720	63.720	63.720	63.720	62.800	0
2025-01-28	63.720	63.720	63.720	63.720	62.800	0
2025-01-27	63.720	63.720	63.720	63.720	62.800	0
2025-01-24	63.720	63.720	63.720	63.720	62.800	0
2025-01-23	63.720	63.720	63.720	63.720	62.800	0
2025-01-22	63.720	63.720	63.720	63.720	62.800	0
2025-01-21	63.720	63.720	63.720	63.720	62.800	0
2025-01-20	63.930	63.930	63.720	63.720	62.800	15
2025-01-17	67.270	67.270	67.270	67.270	66.299	0
2025-01-16	67.270	67.270	67.270	67.270	66.299	0
2025-01-15	67.270	67.270	67.270	67.270	66.299	0
2025-01-14	67.270	67.270	67.270	67.270	66.299	0
2025-01-13	67.270	67.270	67.270	67.270	66.299	0
2025-01-10	67.270	67.270	67.270	67.270	66.299	0
2025-01-09	67.270	67.270	67.270	67.270	66.299	0
2025-01-08	67.270	67.270	67.270	67.270	66.299	0
2025-01-07	67.270	67.270	67.270	67.270	66.299	0
2025-01-06	67.270	67.270	67.270	67.270	66.299	0
2025-01-03	67.270	67.270	67.270	67.270	66.299	0
2025-01-02	67.270	67.270	67.270	67.270	66.299	0
2024-12-30	67.270	67.270	67.270	67.270	66.299	0
2024-12-27	67.270	67.270	67.270	67.270	66.299	0
2024-12-26	67.270	67.270	67.270	67.270	66.299	0
2024-12-23	67.270	67.270	67.270	67.270	66.299	0
2024-12-20	67.270	67.270	67.270	67.270	66.299	0
2024-12-19	67.270	67.270	67.270	67.270	66.299	0
2024-12-18	67.270	67.270	67.270	67.270	66.299	0
2024-12-17	67.270	67.270	67.270	67.270	66.299	0
2024-12-16	67.270	67.270	67.270	67.270	66.299	0
2024-12-13	67.270	67.270	67.270	67.270	66.299	0
2024-12-12	67.270	67.270	67.270	67.270	66.299	0
2024-12-11	67.270	67.270	67.270	67.270	66.299	0
2024-12-10	67.270	67.270	67.270	67.270	66.299	0
2024-12-09	67.270	67.270	67.270	67.270	66.299	0
2024-12-06	67.270	67.270	67.270	67.270	66.299	0
2024-12-05	67.270	67.270	67.270	67.270	66.299	0
2024-12-04	67.270	67.270	67.270	67.270	66.299	0
2024-12-03	67.270	67.270	67.270	67.270	66.299	0
2024-12-02	67.270	67.270	67.270	67.270	66.299	0
2024-11-29	67.270	67.270	67.270	67.270	66.299	0
2024-11-28	67.270	67.270	67.270	67.270	66.299	0
2024-11-27	67.270	67.270	67.270	67.270	66.299	0
2024-11-26	67.270	67.270	67.270	67.270	66.299	0
2024-11-25	67.270	67.270	67.270	67.270	66.299	0

← NewerPage 8 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.