STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 228.19 | 229.28 | 223.30 | 223.39 | 217.69 | 457,400 |
| 2024-05-24 | 226.93 | 229.47 | 225.47 | 229.17 | 223.32 | 510,500 |
| 2024-05-23 | 230.39 | 230.76 | 225.96 | 226.81 | 221.02 | 635,800 |
| 2024-05-22 | 229.76 | 231.55 | 228.99 | 230.60 | 224.71 | 484,900 |
| 2024-05-21 | 232.71 | 233.74 | 230.48 | 230.60 | 224.71 | 657,300 |
| 2024-05-20 | 232.56 | 233.39 | 230.03 | 232.75 | 226.81 | 619,600 |
| 2024-05-17 | 231.29 | 233.34 | 227.97 | 232.69 | 226.75 | 559,400 |
| 2024-05-16 | 235.34 | 235.34 | 230.55 | 230.73 | 224.84 | 548,200 |
| 2024-05-15 | 237.65 | 239.19 | 231.70 | 235.46 | 229.45 | 690,100 |
| 2024-05-14 | 233.74 | 236.12 | 232.02 | 236.00 | 229.98 | 514,000 |
| 2024-05-13 | 232.64 | 233.07 | 230.34 | 232.56 | 226.62 | 885,100 |
| 2024-05-10 | 225.50 | 231.74 | 223.68 | 231.33 | 225.43 | 867,800 |
| 2024-05-09 | 222.99 | 226.99 | 215.14 | 225.99 | 220.22 | 926,000 |
| 2024-05-08 | 213.32 | 213.74 | 209.09 | 210.09 | 204.73 | 938,200 |
| 2024-05-07 | 210.44 | 213.60 | 209.36 | 212.87 | 207.44 | 805,600 |
| 2024-05-06 | 208.94 | 209.59 | 207.39 | 209.52 | 204.17 | 640,600 |
| 2024-05-03 | 207.76 | 208.55 | 205.95 | 207.82 | 202.52 | 500,600 |
| 2024-05-02 | 206.72 | 207.20 | 203.91 | 206.24 | 200.98 | 384,300 |
| 2024-05-01 | 204.61 | 207.56 | 203.73 | 205.04 | 199.81 | 359,000 |
| 2024-04-30 | 204.06 | 205.15 | 202.70 | 204.56 | 199.34 | 429,000 |
| 2024-04-29 | 204.23 | 206.07 | 204.00 | 205.42 | 200.18 | 376,500 |
| 2024-04-26 | 201.28 | 204.64 | 200.45 | 203.90 | 198.70 | 318,100 |
| 2024-04-25 | 202.11 | 202.21 | 200.41 | 201.54 | 196.40 | 411,700 |
| 2024-04-24 | 204.69 | 205.10 | 202.44 | 202.80 | 197.62 | 492,100 |
| 2024-04-23 | 201.85 | 208.02 | 201.00 | 205.99 | 200.73 | 561,600 |
| 2024-04-22 | 200.72 | 202.00 | 198.13 | 200.90 | 195.77 | 369,700 |
| 2024-04-19 | 201.73 | 201.73 | 197.84 | 199.51 | 194.42 | 535,900 |
| 2024-04-18 | 200.64 | 201.74 | 198.22 | 200.81 | 195.68 | 658,500 |
| 2024-04-17 | 199.32 | 201.67 | 197.82 | 200.24 | 195.13 | 1,115,600 |
| 2024-04-16 | 200.99 | 200.99 | 198.40 | 199.01 | 193.93 | 784,600 |
| 2024-04-15 | 206.12 | 207.86 | 200.93 | 201.21 | 196.07 | 847,900 |
| 2024-04-12 | 204.37 | 206.08 | 203.34 | 204.00 | 198.79 | 678,600 |
| 2024-04-11 | 211.05 | 211.05 | 206.15 | 206.28 | 201.02 | 850,500 |
| 2024-04-10 | 211.50 | 212.75 | 208.16 | 209.21 | 203.87 | 579,400 |
| 2024-04-09 | 213.39 | 214.95 | 212.04 | 214.72 | 209.24 | 598,500 |
| 2024-04-08 | 213.23 | 215.12 | 212.59 | 212.65 | 207.22 | 616,300 |
| 2024-04-05 | 213.67 | 215.14 | 212.96 | 213.48 | 208.03 | 434,700 |
| 2024-04-04 | 218.11 | 218.11 | 213.01 | 213.40 | 207.95 | 455,100 |
| 2024-04-03 | 216.49 | 218.45 | 215.70 | 216.65 | 211.12 | 452,500 |
| 2024-04-02 | 220.11 | 220.71 | 215.73 | 216.27 | 210.75 | 415,900 |
| 2024-04-01 | 224.00 | 224.46 | 218.60 | 221.03 | 215.39 | 317,000 |
| 2024-03-28 | 225.85 | 226.57 | 223.54 | 224.82 | 219.08 | 497,500 |
| 2024-03-27 | 223.13 | 225.96 | 223.06 | 225.52 | 219.76 | 467,400 |
| 2024-03-26 | 221.38 | 222.87 | 219.50 | 221.52 | 215.87 | 509,800 |
| 2024-03-25 | 228.87 | 228.93 | 220.21 | 220.67 | 215.04 | 696,600 |
| 2024-03-22 | 226.89 | 229.20 | 225.49 | 229.00 | 223.16 | 623,900 |
| 2024-03-21 | 233.60 | 235.00 | 226.93 | 227.09 | 221.29 | 524,300 |
| 2024-03-20 | 229.81 | 233.46 | 229.81 | 233.27 | 227.32 | 431,800 |
| 2024-03-19 | 230.75 | 231.55 | 229.10 | 230.14 | 224.27 | 240,900 |
| 2024-03-18 | 231.66 | 232.55 | 229.83 | 230.00 | 224.13 | 353,800 |
| 2024-03-15 | 226.92 | 231.98 | 226.92 | 230.05 | 224.18 | 603,500 |
| 2024-03-14 | 232.33 | 232.94 | 230.51 | 231.56 | 225.65 | 341,600 |
| 2024-03-13 | 234.47 | 234.68 | 232.91 | 233.79 | 227.82 | 412,200 |
| 2024-03-12 | 233.48 | 234.85 | 232.60 | 233.81 | 227.84 | 363,500 |
| 2024-03-11 | 233.46 | 234.55 | 231.12 | 233.84 | 227.87 | 322,400 |
| 2024-03-08 | 231.92 | 235.04 | 231.92 | 233.70 | 227.74 | 260,600 |
| 2024-03-07 | 230.87 | 233.59 | 229.98 | 233.02 | 227.07 | 369,100 |
| 2024-03-06 | 228.48 | 230.51 | 227.76 | 229.08 | 223.23 | 292,600 |
| 2024-03-05 | 233.48 | 234.38 | 227.83 | 228.38 | 222.55 | 287,600 |
| 2024-03-04 | 232.28 | 234.09 | 231.14 | 233.27 | 227.32 | 274,600 |
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.