STERIS plc historical data
| 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 |
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.