STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 233.44 | 234.88 | 232.01 | 232.77 | 226.83 | 358,000 |
| 2024-02-29 | 231.88 | 233.50 | 229.27 | 232.91 | 226.97 | 866,500 |
| 2024-02-28 | 232.52 | 232.75 | 230.16 | 231.34 | 225.44 | 284,600 |
| 2024-02-27 | 233.58 | 233.82 | 231.19 | 232.52 | 226.59 | 282,200 |
| 2024-02-26 | 235.21 | 235.46 | 232.79 | 233.71 | 227.74 | 210,800 |
| 2024-02-23 | 236.85 | 238.51 | 234.72 | 235.85 | 229.83 | 279,700 |
| 2024-02-22 | 233.15 | 236.40 | 231.05 | 236.03 | 230.01 | 369,600 |
| 2024-02-21 | 229.20 | 233.45 | 228.25 | 232.85 | 226.40 | 349,100 |
| 2024-02-20 | 231.51 | 231.99 | 227.80 | 229.25 | 222.90 | 396,200 |
| 2024-02-16 | 232.75 | 235.22 | 230.96 | 231.23 | 224.82 | 442,800 |
| 2024-02-15 | 228.40 | 233.48 | 228.21 | 233.05 | 226.59 | 453,000 |
| 2024-02-14 | 224.82 | 227.63 | 223.72 | 227.61 | 221.31 | 346,200 |
| 2024-02-13 | 223.50 | 225.73 | 222.23 | 224.52 | 218.30 | 488,400 |
| 2024-02-12 | 224.59 | 226.30 | 223.79 | 224.94 | 218.71 | 416,900 |
| 2024-02-09 | 220.77 | 224.58 | 218.97 | 224.27 | 218.06 | 607,900 |
| 2024-02-08 | 218.00 | 221.00 | 210.00 | 220.26 | 214.16 | 734,300 |
| 2024-02-07 | 226.63 | 229.40 | 225.32 | 225.87 | 219.61 | 976,100 |
| 2024-02-06 | 220.69 | 226.29 | 219.31 | 225.92 | 219.66 | 621,900 |
| 2024-02-05 | 221.05 | 221.69 | 218.66 | 219.90 | 213.81 | 362,600 |
| 2024-02-02 | 221.72 | 224.36 | 219.96 | 222.19 | 216.04 | 441,900 |
| 2024-02-01 | 218.60 | 223.69 | 216.50 | 223.61 | 217.42 | 570,400 |
| 2024-01-31 | 221.16 | 224.31 | 218.48 | 218.95 | 212.89 | 890,600 |
| 2024-01-30 | 216.30 | 218.46 | 215.53 | 218.17 | 212.13 | 328,500 |
| 2024-01-29 | 215.05 | 217.07 | 214.23 | 216.69 | 210.69 | 357,600 |
| 2024-01-26 | 217.92 | 218.00 | 215.17 | 216.09 | 210.10 | 251,600 |
| 2024-01-25 | 216.74 | 217.66 | 213.91 | 216.68 | 210.68 | 300,200 |
| 2024-01-24 | 217.09 | 217.35 | 214.73 | 214.85 | 208.90 | 289,200 |
| 2024-01-23 | 220.91 | 220.91 | 215.27 | 216.78 | 210.78 | 426,300 |
| 2024-01-22 | 222.31 | 223.22 | 219.72 | 220.06 | 213.96 | 428,500 |
| 2024-01-19 | 221.10 | 221.62 | 217.08 | 221.43 | 215.30 | 452,200 |
| 2024-01-18 | 219.24 | 220.71 | 217.32 | 220.47 | 214.36 | 313,800 |
| 2024-01-17 | 220.00 | 221.86 | 218.70 | 218.88 | 212.82 | 257,800 |
| 2024-01-16 | 221.83 | 222.41 | 220.00 | 221.27 | 215.14 | 284,200 |
| 2024-01-12 | 224.62 | 225.89 | 222.16 | 223.40 | 217.21 | 390,400 |
| 2024-01-11 | 224.04 | 224.21 | 221.08 | 222.62 | 216.45 | 267,900 |
| 2024-01-10 | 223.24 | 224.81 | 221.74 | 223.99 | 217.79 | 328,500 |
| 2024-01-09 | 220.20 | 224.63 | 219.66 | 221.98 | 215.83 | 434,500 |
| 2024-01-08 | 216.98 | 220.95 | 215.31 | 220.80 | 214.68 | 387,500 |
| 2024-01-05 | 216.06 | 217.49 | 214.51 | 215.93 | 209.95 | 339,300 |
| 2024-01-04 | 212.74 | 217.22 | 212.74 | 216.00 | 210.02 | 505,800 |
| 2024-01-03 | 217.48 | 217.48 | 213.26 | 213.53 | 207.62 | 368,800 |
| 2024-01-02 | 218.59 | 220.61 | 216.33 | 217.08 | 211.07 | 569,700 |
| 2023-12-29 | 221.81 | 221.87 | 219.32 | 219.85 | 213.76 | 399,900 |
| 2023-12-28 | 222.74 | 225.00 | 221.17 | 221.74 | 215.60 | 302,300 |
| 2023-12-27 | 221.04 | 223.35 | 221.04 | 223.34 | 217.15 | 245,400 |
| 2023-12-26 | 219.49 | 222.28 | 218.38 | 221.42 | 215.29 | 251,000 |
| 2023-12-22 | 219.45 | 221.00 | 218.89 | 219.79 | 213.70 | 212,500 |
| 2023-12-21 | 216.02 | 219.62 | 216.02 | 218.43 | 212.38 | 415,800 |
| 2023-12-20 | 219.00 | 219.29 | 214.93 | 214.95 | 209.00 | 409,400 |
| 2023-12-19 | 216.01 | 219.15 | 215.97 | 219.05 | 212.98 | 560,600 |
| 2023-12-18 | 213.24 | 215.61 | 212.49 | 215.54 | 209.57 | 794,900 |
| 2023-12-15 | 209.63 | 212.84 | 208.28 | 212.64 | 206.75 | 1,211,400 |
| 2023-12-14 | 208.18 | 211.39 | 206.38 | 210.45 | 204.62 | 581,800 |
| 2023-12-13 | 201.47 | 207.07 | 200.41 | 206.87 | 201.14 | 437,100 |
| 2023-12-12 | 202.36 | 202.82 | 200.14 | 201.58 | 196.00 | 634,000 |
| 2023-12-11 | 200.61 | 201.87 | 199.90 | 201.69 | 196.10 | 402,600 |
| 2023-12-08 | 202.64 | 202.64 | 197.98 | 200.50 | 194.95 | 597,400 |
| 2023-12-07 | 200.08 | 202.03 | 198.96 | 201.99 | 196.39 | 390,500 |
| 2023-12-06 | 198.89 | 200.70 | 198.00 | 199.29 | 193.77 | 471,100 |
| 2023-12-05 | 198.40 | 199.39 | 195.50 | 198.55 | 193.05 | 524,000 |
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.