STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	209.76	213.37	209.57	210.64	210.00	454,400
2026-07-22	212.61	212.61	209.67	210.57	209.93	690,600
2026-07-21	211.00	213.03	208.51	211.75	211.11	582,100
2026-07-20	217.02	217.59	214.42	214.47	213.82	743,600
2026-07-17	219.44	222.54	216.97	217.84	217.18	622,500
2026-07-16	213.46	221.50	213.46	221.13	220.46	650,500
2026-07-15	208.70	215.01	208.70	211.46	210.82	780,600
2026-07-14	214.32	214.32	207.68	208.73	208.10	886,200
2026-07-13	215.44	218.87	214.81	217.05	216.39	526,000
2026-07-10	216.10	217.57	215.57	216.00	215.34	582,900
2026-07-09	207.77	216.49	207.15	216.00	215.34	1,300,500
2026-07-08	213.33	217.81	209.05	209.49	208.85	604,700
2026-07-07	216.41	217.21	213.31	215.39	214.73	567,100
2026-07-06	217.69	218.12	212.11	213.28	212.63	620,900
2026-07-02	215.12	218.66	213.06	218.20	217.54	525,300
2026-07-01	212.22	215.44	211.74	212.30	211.65	1,079,800
2026-06-30	212.54	212.54	206.32	210.57	209.93	832,600
2026-06-29	216.03	217.00	212.10	213.24	212.59	898,000
2026-06-26	212.02	216.42	212.02	215.67	215.01	1,232,300
2026-06-25	208.47	214.54	207.74	210.60	209.96	837,100
2026-06-24	204.81	208.93	203.38	207.17	206.54	723,700
2026-06-23	202.39	203.62	201.53	203.21	202.59	863,200
2026-06-22	201.55	202.04	198.94	200.40	199.79	1,026,800
2026-06-18	199.34	203.05	199.34	202.61	201.99	1,599,100
2026-06-17	205.21	207.89	198.01	199.40	198.79	1,132,500
2026-06-16	207.71	208.80	206.07	206.51	205.88	859,100
2026-06-15	209.28	209.62	205.68	205.93	205.30	676,100
2026-06-12	208.11	209.36	205.13	207.56	206.93	628,300
2026-06-11	208.02	209.20	204.39	207.22	206.59	646,900
2026-06-10	213.37	214.06	206.39	208.10	207.47	784,800
2026-06-09	211.59	214.38	210.21	212.88	212.23	858,900
2026-06-08	210.68	211.54	209.56	210.03	209.39	721,500
2026-06-05	212.00	213.83	210.80	212.35	211.08	1,132,700
2026-06-04	214.64	216.61	211.90	212.24	210.97	998,700
2026-06-03	208.63	212.46	208.63	210.19	208.93	856,600
2026-06-02	208.66	211.87	207.75	209.76	208.50	600,300
2026-06-01	212.51	213.95	210.17	211.07	209.80	702,400
2026-05-29	215.16	215.16	210.99	212.73	211.45	1,087,500
2026-05-28	211.75	217.08	208.95	215.40	214.11	861,500
2026-05-27	216.96	217.90	211.94	212.87	211.59	564,000
2026-05-26	214.79	216.83	213.57	216.27	214.97	682,400
2026-05-22	219.98	219.98	215.32	216.57	215.27	645,500
2026-05-21	213.49	219.80	211.85	219.67	218.35	889,500
2026-05-20	213.27	216.96	209.33	215.97	214.67	856,300
2026-05-19	212.17	216.19	210.57	214.42	213.13	794,700
2026-05-18	212.19	217.83	211.13	212.87	211.59	833,700
2026-05-15	215.41	216.65	211.33	212.11	210.84	1,392,300
2026-05-14	212.19	216.49	211.23	215.98	214.68	1,004,300
2026-05-13	209.26	212.57	207.80	211.10	209.83	979,800
2026-05-12	205.94	213.18	199.74	210.85	209.59	1,822,800
2026-05-11	205.86	207.23	201.08	201.85	200.64	1,025,900
2026-05-08	213.71	214.30	206.97	207.45	206.21	885,200
2026-05-07	214.56	216.28	195.14	213.70	212.42	557,800
2026-05-06	215.00	217.37	213.80	214.46	213.17	617,200
2026-05-05	213.10	214.10	209.61	212.97	211.69	566,800
2026-05-04	212.58	214.85	212.09	212.25	210.98	545,700
2026-05-01	217.79	218.34	214.40	214.40	213.11	678,900
2026-04-30	212.61	217.41	210.33	216.88	215.58	952,600
2026-04-29	218.03	219.09	211.45	212.65	211.37	810,500
2026-04-28	223.99	224.91	218.23	219.75	218.43	492,200

← NewerPage 2 of 5 · 250 trading daysOlder →

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.