STERIS plc historical data

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

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

← NewerPage 3 of 21 · 1,255 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.