STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 167.13 | 167.77 | 161.26 | 164.10 | 157.56 | 1,031,300 |
| 2022-09-23 | 172.43 | 172.82 | 162.19 | 167.29 | 160.62 | 2,465,800 |
| 2022-09-22 | 176.87 | 178.23 | 175.68 | 176.76 | 169.72 | 892,500 |
| 2022-09-21 | 183.57 | 184.19 | 177.54 | 177.64 | 170.56 | 809,900 |
| 2022-09-20 | 187.96 | 187.96 | 181.32 | 183.11 | 175.81 | 901,500 |
| 2022-09-19 | 191.95 | 193.09 | 187.97 | 190.20 | 182.62 | 829,200 |
| 2022-09-16 | 197.02 | 197.87 | 193.68 | 193.72 | 186.00 | 1,409,000 |
| 2022-09-15 | 203.36 | 205.17 | 199.04 | 199.36 | 191.42 | 554,500 |
| 2022-09-14 | 205.41 | 205.66 | 202.19 | 203.65 | 195.54 | 498,600 |
| 2022-09-13 | 208.81 | 210.52 | 205.09 | 205.31 | 197.13 | 504,900 |
| 2022-09-12 | 211.04 | 213.66 | 210.25 | 212.00 | 203.55 | 769,000 |
| 2022-09-09 | 205.36 | 210.99 | 205.36 | 210.30 | 201.92 | 555,800 |
| 2022-09-08 | 201.88 | 205.87 | 201.69 | 204.83 | 196.67 | 457,300 |
| 2022-09-07 | 197.63 | 204.19 | 197.51 | 203.93 | 195.81 | 412,800 |
| 2022-09-06 | 199.00 | 200.20 | 196.19 | 197.39 | 189.53 | 400,600 |
| 2022-09-02 | 201.98 | 203.67 | 197.86 | 199.17 | 190.78 | 343,300 |
| 2022-09-01 | 200.04 | 201.01 | 198.55 | 200.22 | 191.79 | 571,300 |
| 2022-08-31 | 199.80 | 203.23 | 199.80 | 201.38 | 192.90 | 868,400 |
| 2022-08-30 | 198.61 | 199.19 | 196.39 | 198.50 | 190.14 | 357,500 |
| 2022-08-29 | 199.19 | 200.12 | 196.16 | 198.52 | 190.16 | 727,300 |
| 2022-08-26 | 210.28 | 210.28 | 200.89 | 200.99 | 192.52 | 318,900 |
| 2022-08-25 | 206.99 | 210.28 | 205.75 | 210.15 | 201.30 | 332,400 |
| 2022-08-24 | 203.31 | 206.16 | 202.45 | 205.53 | 196.87 | 304,200 |
| 2022-08-23 | 205.07 | 205.16 | 201.32 | 202.79 | 194.25 | 237,300 |
| 2022-08-22 | 207.49 | 208.65 | 204.58 | 205.44 | 196.79 | 392,200 |
| 2022-08-19 | 211.49 | 211.97 | 209.58 | 209.89 | 201.05 | 397,300 |
| 2022-08-18 | 212.91 | 213.17 | 210.58 | 212.82 | 203.85 | 315,400 |
| 2022-08-17 | 210.88 | 212.20 | 210.03 | 211.63 | 202.71 | 267,000 |
| 2022-08-16 | 212.51 | 214.70 | 210.70 | 212.47 | 203.52 | 283,600 |
| 2022-08-15 | 212.42 | 214.65 | 211.79 | 213.96 | 204.95 | 185,000 |
| 2022-08-12 | 210.74 | 214.10 | 210.16 | 213.90 | 204.89 | 269,500 |
| 2022-08-11 | 212.11 | 214.13 | 210.02 | 210.21 | 201.35 | 246,100 |
| 2022-08-10 | 212.51 | 212.60 | 209.60 | 210.26 | 201.40 | 358,500 |
| 2022-08-09 | 214.29 | 215.07 | 208.31 | 208.96 | 200.16 | 621,800 |
| 2022-08-08 | 213.42 | 214.02 | 211.51 | 213.42 | 204.43 | 727,700 |
| 2022-08-05 | 206.90 | 212.05 | 205.89 | 211.98 | 203.05 | 710,700 |
| 2022-08-04 | 201.84 | 208.42 | 200.35 | 207.99 | 199.23 | 981,300 |
| 2022-08-03 | 217.50 | 218.25 | 200.53 | 203.00 | 194.45 | 1,329,900 |
| 2022-08-02 | 222.38 | 227.36 | 221.12 | 224.44 | 214.98 | 482,000 |
| 2022-08-01 | 223.83 | 224.97 | 221.49 | 222.51 | 213.14 | 432,500 |
| 2022-07-29 | 225.18 | 227.00 | 223.92 | 225.65 | 216.14 | 472,900 |
| 2022-07-28 | 222.22 | 226.12 | 220.31 | 225.11 | 215.63 | 452,300 |
| 2022-07-27 | 221.13 | 222.85 | 219.46 | 221.53 | 212.20 | 454,200 |
| 2022-07-26 | 217.94 | 219.86 | 216.42 | 219.46 | 210.21 | 270,300 |
| 2022-07-25 | 217.94 | 218.33 | 216.47 | 218.07 | 208.88 | 186,700 |
| 2022-07-22 | 220.94 | 223.43 | 216.57 | 217.53 | 208.37 | 273,400 |
| 2022-07-21 | 214.52 | 219.81 | 213.11 | 219.71 | 210.45 | 390,600 |
| 2022-07-20 | 213.00 | 215.16 | 211.57 | 213.43 | 204.44 | 260,500 |
| 2022-07-19 | 210.07 | 213.22 | 210.05 | 212.97 | 204.00 | 497,800 |
| 2022-07-18 | 209.34 | 210.89 | 207.24 | 207.93 | 199.17 | 434,300 |
| 2022-07-15 | 210.01 | 210.77 | 208.00 | 209.26 | 200.44 | 363,400 |
| 2022-07-14 | 205.06 | 207.25 | 203.17 | 206.79 | 198.08 | 458,700 |
| 2022-07-13 | 205.02 | 207.68 | 204.64 | 205.42 | 196.77 | 362,300 |
| 2022-07-12 | 208.53 | 212.36 | 206.63 | 207.94 | 199.18 | 692,400 |
| 2022-07-11 | 206.95 | 210.31 | 206.95 | 209.09 | 200.28 | 462,700 |
| 2022-07-08 | 207.28 | 210.51 | 207.28 | 209.40 | 200.58 | 419,300 |
| 2022-07-07 | 210.56 | 211.52 | 206.97 | 207.20 | 198.47 | 473,200 |
| 2022-07-06 | 208.82 | 211.58 | 207.42 | 210.39 | 201.53 | 659,200 |
| 2022-07-05 | 208.28 | 208.94 | 203.63 | 208.73 | 199.94 | 445,100 |
| 2022-07-01 | 206.87 | 211.84 | 205.10 | 210.96 | 202.07 | 372,000 |
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.