STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 221.43 | 222.98 | 220.63 | 222.19 | 220.86 | 477,100 |
| 2026-04-24 | 222.76 | 224.34 | 220.14 | 221.80 | 220.47 | 446,900 |
| 2026-04-23 | 223.73 | 227.34 | 220.73 | 223.52 | 222.18 | 432,800 |
| 2026-04-22 | 221.58 | 225.11 | 221.07 | 223.55 | 222.21 | 848,600 |
| 2026-04-21 | 226.23 | 227.87 | 219.14 | 219.45 | 218.13 | 1,203,900 |
| 2026-04-20 | 223.25 | 226.47 | 221.99 | 226.41 | 225.05 | 460,600 |
| 2026-04-17 | 222.15 | 227.83 | 219.38 | 225.79 | 224.44 | 600,500 |
| 2026-04-16 | 220.51 | 221.71 | 218.26 | 219.97 | 218.65 | 832,200 |
| 2026-04-15 | 225.00 | 226.52 | 220.61 | 221.50 | 220.17 | 839,300 |
| 2026-04-14 | 223.85 | 226.11 | 223.48 | 224.83 | 223.48 | 640,000 |
| 2026-04-13 | 221.94 | 224.85 | 220.76 | 224.85 | 223.50 | 527,300 |
| 2026-04-10 | 224.95 | 224.95 | 221.86 | 222.58 | 221.24 | 450,800 |
| 2026-04-09 | 222.74 | 224.47 | 221.00 | 223.75 | 222.41 | 517,100 |
| 2026-04-08 | 224.27 | 225.35 | 222.48 | 225.03 | 223.68 | 469,700 |
| 2026-04-07 | 219.18 | 220.85 | 217.71 | 219.22 | 217.90 | 454,100 |
| 2026-04-06 | 217.63 | 220.43 | 216.69 | 219.97 | 218.65 | 376,600 |
| 2026-04-02 | 217.54 | 221.71 | 215.87 | 218.71 | 217.40 | 763,500 |
| 2026-04-01 | 220.03 | 222.40 | 218.68 | 219.94 | 218.62 | 659,000 |
| 2026-03-31 | 222.01 | 222.37 | 217.17 | 221.13 | 219.80 | 715,300 |
| 2026-03-30 | 221.00 | 222.27 | 218.09 | 219.38 | 218.06 | 460,200 |
| 2026-03-27 | 222.55 | 223.39 | 218.69 | 219.40 | 218.08 | 860,000 |
| 2026-03-26 | 222.00 | 226.26 | 221.99 | 223.43 | 222.09 | 466,500 |
| 2026-03-25 | 224.37 | 226.33 | 220.53 | 223.38 | 222.04 | 692,000 |
| 2026-03-24 | 218.24 | 225.03 | 217.97 | 221.73 | 220.40 | 715,200 |
| 2026-03-23 | 224.28 | 224.43 | 220.54 | 221.00 | 219.67 | 1,218,500 |
| 2026-03-20 | 216.62 | 220.75 | 216.04 | 220.03 | 218.71 | 1,580,700 |
| 2026-03-19 | 214.89 | 219.53 | 214.89 | 217.92 | 216.61 | 616,400 |
| 2026-03-18 | 216.83 | 218.78 | 214.00 | 216.22 | 214.92 | 608,500 |
| 2026-03-17 | 221.31 | 223.02 | 219.24 | 220.13 | 218.81 | 613,300 |
| 2026-03-16 | 217.03 | 221.06 | 216.44 | 219.05 | 217.74 | 853,500 |
| 2026-03-13 | 214.81 | 217.48 | 209.98 | 214.57 | 213.28 | 1,478,400 |
| 2026-03-12 | 220.34 | 221.34 | 212.17 | 212.35 | 211.08 | 1,370,900 |
| 2026-03-11 | 221.62 | 222.33 | 217.14 | 221.55 | 220.22 | 1,614,700 |
| 2026-03-10 | 228.75 | 228.75 | 221.94 | 222.08 | 220.75 | 741,400 |
| 2026-03-09 | 227.73 | 228.09 | 222.21 | 227.72 | 226.35 | 1,185,800 |
| 2026-03-06 | 236.44 | 236.54 | 229.89 | 230.51 | 229.13 | 983,200 |
| 2026-03-05 | 240.01 | 241.96 | 235.31 | 238.51 | 237.08 | 991,400 |
| 2026-03-04 | 244.19 | 245.94 | 241.66 | 243.07 | 241.61 | 843,600 |
| 2026-03-03 | 243.58 | 244.59 | 240.47 | 243.35 | 241.89 | 840,800 |
| 2026-03-02 | 249.91 | 251.35 | 245.50 | 247.77 | 246.28 | 791,300 |
| 2026-02-27 | 253.11 | 254.42 | 251.37 | 252.35 | 250.84 | 844,500 |
| 2026-02-26 | 252.84 | 255.66 | 250.42 | 254.70 | 253.17 | 850,700 |
| 2026-02-25 | 247.47 | 251.75 | 244.32 | 251.62 | 250.11 | 1,090,900 |
| 2026-02-24 | 246.12 | 250.14 | 246.03 | 246.74 | 245.26 | 1,086,100 |
| 2026-02-23 | 250.17 | 251.10 | 246.36 | 247.11 | 245.63 | 897,000 |
| 2026-02-20 | 252.19 | 255.58 | 249.06 | 250.65 | 249.15 | 1,086,300 |
| 2026-02-19 | 249.00 | 251.18 | 247.87 | 251.18 | 249.67 | 481,500 |
| 2026-02-18 | 245.97 | 250.86 | 244.79 | 249.35 | 247.85 | 815,600 |
| 2026-02-17 | 248.35 | 252.06 | 245.36 | 245.41 | 243.94 | 942,000 |
| 2026-02-13 | 245.18 | 249.79 | 244.99 | 248.35 | 246.23 | 847,700 |
| 2026-02-12 | 244.07 | 247.35 | 241.73 | 244.22 | 242.14 | 1,283,000 |
| 2026-02-11 | 243.45 | 244.08 | 237.87 | 243.47 | 241.40 | 977,900 |
| 2026-02-10 | 244.49 | 248.18 | 244.39 | 244.67 | 242.59 | 847,300 |
| 2026-02-09 | 250.27 | 250.31 | 245.22 | 245.40 | 243.31 | 933,000 |
| 2026-02-06 | 246.42 | 252.98 | 240.77 | 252.16 | 250.01 | 1,535,800 |
| 2026-02-05 | 240.19 | 251.04 | 226.41 | 243.81 | 241.73 | 3,866,900 |
| 2026-02-04 | 262.79 | 266.63 | 261.85 | 264.27 | 262.02 | 852,800 |
| 2026-02-03 | 262.77 | 268.74 | 260.91 | 261.67 | 259.44 | 644,000 |
| 2026-02-02 | 262.13 | 265.01 | 261.91 | 264.24 | 261.99 | 582,100 |
| 2026-01-30 | 261.63 | 263.83 | 259.33 | 262.60 | 260.36 | 1,018,500 |
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.