STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 235.41 | 235.65 | 231.52 | 234.14 | 228.69 | 315,900 |
| 2024-08-21 | 233.15 | 235.81 | 232.56 | 234.38 | 228.93 | 260,800 |
| 2024-08-20 | 233.35 | 234.66 | 232.91 | 233.27 | 227.84 | 346,400 |
| 2024-08-19 | 231.06 | 233.59 | 231.06 | 233.57 | 228.13 | 446,700 |
| 2024-08-16 | 230.17 | 232.51 | 229.22 | 232.34 | 226.93 | 558,700 |
| 2024-08-15 | 233.16 | 234.49 | 230.00 | 230.32 | 224.96 | 442,700 |
| 2024-08-14 | 233.70 | 234.48 | 231.73 | 232.79 | 227.37 | 382,400 |
| 2024-08-13 | 233.94 | 235.12 | 232.13 | 233.79 | 228.35 | 295,100 |
| 2024-08-12 | 235.75 | 236.64 | 233.01 | 233.94 | 228.50 | 352,600 |
| 2024-08-09 | 240.56 | 240.56 | 234.25 | 235.98 | 230.49 | 427,000 |
| 2024-08-08 | 234.41 | 241.09 | 233.04 | 239.68 | 234.10 | 396,800 |
| 2024-08-07 | 238.04 | 243.37 | 227.21 | 233.53 | 228.10 | 804,500 |
| 2024-08-06 | 237.90 | 243.19 | 235.79 | 239.18 | 233.61 | 844,900 |
| 2024-08-05 | 238.85 | 240.56 | 233.39 | 237.90 | 232.36 | 756,100 |
| 2024-08-02 | 241.97 | 242.91 | 235.58 | 242.60 | 236.95 | 647,500 |
| 2024-08-01 | 240.24 | 242.10 | 237.43 | 241.01 | 235.40 | 477,100 |
| 2024-07-31 | 236.80 | 241.76 | 233.35 | 238.76 | 233.20 | 523,000 |
| 2024-07-30 | 236.15 | 239.97 | 236.15 | 237.24 | 231.72 | 572,100 |
| 2024-07-29 | 232.54 | 237.20 | 229.72 | 236.32 | 230.82 | 298,100 |
| 2024-07-26 | 228.31 | 234.66 | 227.02 | 232.79 | 227.37 | 329,400 |
| 2024-07-25 | 231.12 | 236.46 | 227.16 | 227.56 | 222.26 | 345,300 |
| 2024-07-24 | 232.15 | 234.24 | 230.06 | 231.72 | 226.33 | 334,600 |
| 2024-07-23 | 229.41 | 231.83 | 229.08 | 231.70 | 226.31 | 422,100 |
| 2024-07-22 | 225.32 | 228.86 | 223.69 | 228.77 | 223.45 | 330,800 |
| 2024-07-19 | 227.52 | 227.52 | 223.36 | 224.29 | 219.07 | 386,900 |
| 2024-07-18 | 227.18 | 229.82 | 223.70 | 225.45 | 220.20 | 370,700 |
| 2024-07-17 | 227.83 | 233.00 | 227.06 | 228.71 | 223.39 | 327,100 |
| 2024-07-16 | 221.05 | 227.75 | 219.19 | 227.64 | 222.34 | 417,500 |
| 2024-07-15 | 221.48 | 224.07 | 219.89 | 220.50 | 215.37 | 280,300 |
| 2024-07-12 | 218.43 | 223.01 | 216.73 | 221.72 | 216.56 | 372,000 |
| 2024-07-11 | 216.45 | 220.30 | 215.72 | 217.84 | 212.77 | 487,300 |
| 2024-07-10 | 214.10 | 215.68 | 211.36 | 215.40 | 210.39 | 493,400 |
| 2024-07-09 | 220.08 | 220.08 | 212.78 | 213.51 | 208.54 | 728,600 |
| 2024-07-08 | 219.78 | 221.07 | 219.20 | 219.83 | 214.71 | 284,900 |
| 2024-07-05 | 216.87 | 220.79 | 215.20 | 220.05 | 214.93 | 277,400 |
| 2024-07-03 | 218.46 | 218.46 | 217.22 | 217.38 | 212.32 | 196,800 |
| 2024-07-02 | 218.00 | 219.35 | 217.32 | 218.34 | 213.26 | 372,700 |
| 2024-07-01 | 222.00 | 222.00 | 217.65 | 218.54 | 213.45 | 852,700 |
| 2024-06-28 | 216.86 | 219.74 | 216.46 | 219.54 | 214.43 | 833,600 |
| 2024-06-27 | 216.70 | 216.70 | 214.70 | 216.44 | 211.40 | 329,100 |
| 2024-06-26 | 214.83 | 217.34 | 214.26 | 216.09 | 211.06 | 378,800 |
| 2024-06-25 | 216.67 | 217.11 | 214.93 | 215.43 | 210.42 | 282,700 |
| 2024-06-24 | 218.48 | 219.51 | 216.47 | 216.56 | 211.52 | 650,800 |
| 2024-06-21 | 219.29 | 220.77 | 216.81 | 218.12 | 213.04 | 832,100 |
| 2024-06-20 | 215.41 | 220.49 | 214.00 | 219.31 | 214.21 | 576,300 |
| 2024-06-18 | 216.64 | 218.19 | 215.38 | 216.50 | 211.46 | 468,800 |
| 2024-06-17 | 217.07 | 218.30 | 213.63 | 216.12 | 211.09 | 817,600 |
| 2024-06-14 | 219.70 | 220.97 | 216.82 | 218.29 | 213.21 | 694,300 |
| 2024-06-13 | 224.61 | 224.61 | 219.90 | 221.05 | 215.91 | 386,200 |
| 2024-06-12 | 226.39 | 227.93 | 225.00 | 225.84 | 220.58 | 367,700 |
| 2024-06-11 | 224.30 | 227.33 | 222.42 | 225.44 | 219.69 | 578,300 |
| 2024-06-10 | 225.36 | 227.02 | 224.07 | 224.79 | 219.05 | 445,200 |
| 2024-06-07 | 229.52 | 230.67 | 226.12 | 226.85 | 221.06 | 303,000 |
| 2024-06-06 | 228.89 | 230.76 | 227.54 | 230.48 | 224.60 | 296,500 |
| 2024-06-05 | 229.19 | 230.24 | 227.26 | 229.91 | 224.04 | 336,800 |
| 2024-06-04 | 228.05 | 228.93 | 226.97 | 228.50 | 222.67 | 377,900 |
| 2024-06-03 | 222.39 | 228.71 | 221.76 | 228.37 | 222.54 | 530,800 |
| 2024-05-31 | 222.93 | 224.51 | 221.35 | 222.88 | 217.19 | 934,300 |
| 2024-05-30 | 222.93 | 223.69 | 221.30 | 223.22 | 217.52 | 404,300 |
| 2024-05-29 | 221.49 | 224.50 | 221.47 | 223.42 | 217.72 | 414,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-08-25 | 2:1 |
| 1995-08-25 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.6900 USD |
| 2026-06-08 | 0.6300 USD |
| 2026-02-17 | 0.6300 USD |
| 2025-11-18 | 0.6300 USD |
| 2025-09-04 | 0.6300 USD |
| 2025-06-10 | 0.5700 USD |
| 2025-02-20 | 0.5700 USD |
| 2024-11-19 | 0.5700 USD |
| 2024-09-05 | 0.5700 USD |
| 2024-06-12 | 0.5200 USD |
| 2024-02-22 | 0.5200 USD |
| 2023-11-20 | 0.5200 USD |
| 2023-09-05 | 0.5200 USD |
| 2023-06-13 | 0.4700 USD |
| 2023-02-23 | 0.4700 USD |
| 2022-11-21 | 0.4700 USD |
| 2022-09-06 | 0.4700 USD |
| 2022-06-13 | 0.4300 USD |
| 2022-02-24 | 0.4300 USD |
| 2021-11-22 | 0.4300 USD |
| 2021-09-02 | 0.4300 USD |
| 2021-05-27 | 0.4000 USD |
| 2021-02-23 | 0.4000 USD |
| 2020-11-23 | 0.4000 USD |
| 2020-08-26 | 0.4000 USD |
| 2020-06-11 | 0.3700 USD |
| 2020-02-24 | 0.3700 USD |
| 2019-11-25 | 0.3700 USD |
| 2019-09-09 | 0.3700 USD |
| 2019-06-11 | 0.3400 USD |
| 2019-02-26 | 0.3400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.