STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	67.270	67.270	67.270	67.270	66.299	0
2024-11-21	67.270	67.270	67.270	67.270	66.299	0
2024-11-19	67.270	67.270	67.270	67.270	66.299	0
2024-11-18	67.270	67.270	67.270	67.270	66.299	0
2024-11-14	67.270	67.270	67.270	67.270	66.171	0
2024-11-13	67.270	67.270	67.270	67.270	66.171	0
2024-11-12	67.270	67.270	67.270	67.270	66.171	0
2024-11-11	67.270	67.270	67.270	67.270	66.171	0
2024-11-08	67.270	67.270	67.270	67.270	66.171	0
2024-11-07	67.270	67.270	67.270	67.270	66.171	0
2024-11-06	67.270	67.270	67.270	67.270	66.171	0
2024-11-05	67.270	67.270	67.270	67.270	66.171	0
2024-11-04	67.270	67.270	67.270	67.270	66.171	0
2024-11-01	67.270	67.270	67.270	67.270	66.171	0
2024-10-31	67.270	67.270	67.270	67.270	66.171	0
2024-10-30	67.270	67.270	67.270	67.270	66.171	0
2024-10-29	67.270	67.270	67.270	67.270	66.171	0
2024-10-28	67.270	67.270	67.270	67.270	66.171	0
2024-10-25	67.270	67.270	67.270	67.270	66.171	0
2024-10-24	67.270	67.270	67.270	67.270	66.171	0
2024-10-23	67.270	67.270	67.270	67.270	66.171	0
2024-10-22	67.270	67.270	67.270	67.270	66.171	0
2024-10-21	67.270	67.270	67.270	67.270	66.171	0
2024-10-18	67.270	67.270	67.270	67.270	66.171	0
2024-10-17	67.270	67.270	67.270	67.270	66.171	0
2024-10-16	67.270	67.270	67.270	67.270	66.171	0
2024-10-15	67.270	67.270	67.270	67.270	66.171	0
2024-10-14	67.270	67.270	67.270	67.270	66.171	0
2024-10-11	67.270	67.270	67.270	67.270	66.171	0
2024-10-10	67.270	67.270	67.270	67.270	66.171	0
2024-10-09	67.270	67.270	67.270	67.270	66.171	0
2024-10-08	67.270	67.270	67.270	67.270	66.171	0
2024-10-07	67.270	67.270	67.270	67.270	66.171	0
2024-10-04	67.270	67.270	67.270	67.270	66.171	0
2024-10-03	67.270	67.270	67.270	67.270	66.171	0
2024-10-02	67.270	67.270	67.270	67.270	66.171	0
2024-10-01	67.270	67.270	67.270	67.270	66.171	0
2024-09-30	67.270	67.270	67.270	67.270	66.171	0
2024-09-27	67.270	67.270	67.270	67.270	66.171	0
2024-09-26	67.270	67.270	67.270	67.270	66.171	0
2024-09-25	67.270	67.270	67.270	67.270	66.171	0
2024-09-24	67.270	67.270	67.270	67.270	66.171	0
2024-09-23	67.270	67.270	67.270	67.270	66.171	0
2024-09-20	67.270	67.270	67.270	67.270	66.171	0
2024-09-19	67.270	67.270	67.270	67.270	66.171	0
2024-09-18	67.270	67.270	67.270	67.270	66.171	0
2024-09-17	67.270	67.270	67.270	67.270	66.171	0
2024-09-16	67.270	67.270	67.270	67.270	66.171	0
2024-09-13	67.270	67.270	67.270	67.270	66.171	0
2024-09-12	67.270	67.270	67.270	67.270	66.171	0
2024-09-11	67.270	67.270	67.270	67.270	66.171	0
2024-09-10	67.270	67.270	67.270	67.270	66.171	0
2024-09-09	67.270	67.270	67.270	67.270	66.171	0
2024-09-06	67.270	67.270	67.270	67.270	66.171	0
2024-09-05	67.270	67.270	67.270	67.270	66.171	0
2024-09-04	67.270	67.270	67.270	67.270	66.171	0
2024-09-03	67.270	67.270	67.270	67.270	66.055	0
2024-09-02	67.270	67.270	67.270	67.270	66.055	0
2024-08-30	67.270	67.270	67.270	67.270	66.055	0
2024-08-29	67.270	67.270	67.270	67.270	66.055	1

← NewerPage 9 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.