STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	261.01	262.84	257.87	261.64	259.41	526,700
2026-01-28	261.35	262.40	259.76	260.86	258.64	441,300
2026-01-27	261.78	265.99	261.78	263.07	260.83	491,200
2026-01-26	260.94	264.41	260.57	263.13	260.89	501,200
2026-01-23	259.61	261.70	255.69	259.52	257.31	367,200
2026-01-22	260.21	263.13	259.02	260.90	258.68	335,700
2026-01-21	259.77	264.08	258.62	261.18	258.95	432,100
2026-01-20	265.67	267.10	257.86	257.99	255.79	664,900
2026-01-16	267.28	269.44	265.96	268.65	266.36	533,700
2026-01-15	264.27	269.37	261.76	268.26	265.97	488,600
2026-01-14	258.89	264.45	256.51	264.25	262.00	460,700
2026-01-13	260.47	261.03	256.62	259.87	257.66	322,100
2026-01-12	256.50	261.21	252.53	260.77	258.55	301,400
2026-01-09	260.69	262.37	256.58	256.82	254.63	380,100
2026-01-08	257.17	263.08	257.17	260.68	258.46	441,100
2026-01-07	260.97	262.47	258.36	259.20	256.99	470,500
2026-01-06	255.90	262.26	255.90	260.03	257.81	517,400
2026-01-05	249.98	257.16	248.84	256.75	254.56	644,400
2026-01-02	253.43	253.43	246.65	250.04	247.91	678,700
2025-12-31	255.50	255.79	252.67	253.52	251.36	411,100
2025-12-30	255.19	256.34	253.00	255.47	253.29	278,000
2025-12-29	255.73	257.24	255.34	256.22	254.04	366,500
2025-12-26	255.52	256.97	253.87	255.42	253.24	284,000
2025-12-24	255.01	257.56	254.84	255.68	253.50	259,200
2025-12-23	254.50	256.99	252.58	255.39	253.21	448,700
2025-12-22	252.56	255.85	252.56	255.13	252.96	557,500
2025-12-19	250.98	255.95	249.99	254.34	252.17	1,702,800
2025-12-18	252.21	255.29	251.09	251.55	249.41	451,800
2025-12-17	252.16	255.31	250.46	251.67	249.53	513,900
2025-12-16	254.84	254.84	251.09	253.03	250.87	642,400
2025-12-15	252.41	254.76	251.43	254.07	251.91	641,100
2025-12-12	253.14	254.24	249.92	251.79	249.64	563,700
2025-12-11	261.45	261.45	252.35	252.49	250.34	838,200
2025-12-10	258.21	261.23	256.96	258.84	256.63	772,500
2025-12-09	262.58	264.35	256.63	257.27	255.08	448,000
2025-12-08	262.32	264.20	260.51	261.41	259.18	757,000
2025-12-05	262.13	263.99	260.10	263.28	261.04	585,600
2025-12-04	259.66	261.53	258.89	261.02	258.80	537,800
2025-12-03	259.92	261.26	256.68	259.40	257.19	396,300
2025-12-02	264.00	264.00	258.47	259.30	257.09	571,500
2025-12-01	264.48	266.70	261.60	262.89	260.65	747,200
2025-11-28	267.31	268.57	263.01	266.28	264.01	311,300
2025-11-26	266.48	268.60	264.30	266.85	264.58	431,600
2025-11-25	264.84	268.60	263.57	267.79	265.51	577,900
2025-11-24	263.00	265.34	262.08	263.08	260.84	1,025,900
2025-11-21	257.13	264.16	256.38	263.29	261.05	976,400
2025-11-20	254.94	258.25	253.83	256.98	254.79	623,600
2025-11-19	256.63	259.01	252.15	254.71	252.54	652,600
2025-11-18	257.50	258.59	255.86	257.00	254.81	543,800
2025-11-17	258.52	260.06	256.80	257.01	254.20	532,900
2025-11-14	260.76	261.05	256.71	258.41	255.58	504,400
2025-11-13	266.01	268.02	260.25	260.44	257.59	973,900
2025-11-12	266.18	268.30	265.01	267.99	265.06	706,800
2025-11-11	264.50	267.53	263.68	266.70	263.78	809,700
2025-11-10	262.24	264.82	257.13	264.01	261.12	1,080,500
2025-11-07	259.57	264.66	258.53	263.77	260.88	897,400
2025-11-06	248.04	265.56	247.00	260.06	257.21	1,610,600
2025-11-05	240.51	244.30	239.20	243.18	240.52	1,086,100
2025-11-04	238.34	242.98	235.98	241.85	239.20	727,200
2025-11-03	235.37	237.41	233.28	237.32	234.72	746,000

← NewerPage 4 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.