STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	234.70	237.05	232.20	235.70	233.12	604,300
2025-10-30	235.79	239.42	235.40	236.19	233.60	697,900
2025-10-29	241.00	241.00	236.00	236.79	234.20	560,400
2025-10-28	240.32	242.83	238.21	241.20	238.56	1,475,900
2025-10-27	240.99	242.38	239.07	240.91	238.27	1,334,300
2025-10-24	243.34	243.34	240.57	240.76	238.12	341,700
2025-10-23	242.50	243.95	240.21	241.85	239.20	295,400
2025-10-22	244.23	244.48	241.68	242.37	239.72	653,600
2025-10-21	242.75	245.20	240.27	242.03	239.38	371,200
2025-10-20	240.43	242.71	239.07	242.22	239.57	498,500
2025-10-17	240.86	241.34	237.30	240.21	237.58	507,500
2025-10-16	236.40	240.87	235.32	240.30	237.67	450,800
2025-10-15	237.02	238.95	234.96	236.76	234.17	347,400
2025-10-14	235.02	238.03	232.51	237.81	235.21	516,900
2025-10-13	235.64	237.10	234.17	235.48	232.90	358,400
2025-10-10	240.00	240.51	235.34	235.83	233.25	414,000
2025-10-09	243.74	244.91	239.23	239.42	236.80	371,100
2025-10-08	242.25	242.63	240.44	242.33	239.68	396,500
2025-10-07	242.01	243.20	240.84	241.56	238.91	694,100
2025-10-06	241.82	242.70	239.16	240.64	238.00	563,700
2025-10-03	242.78	244.61	241.10	242.50	239.84	714,200
2025-10-02	240.18	243.31	240.18	242.40	239.75	504,100
2025-10-01	248.33	249.45	236.66	241.30	238.66	935,100
2025-09-30	246.00	248.46	244.56	247.44	244.73	537,100
2025-09-29	248.73	248.73	244.66	245.37	242.68	796,100
2025-09-26	244.37	249.14	244.37	249.08	246.35	445,800
2025-09-25	245.00	245.64	238.40	244.19	241.52	631,700
2025-09-24	247.93	250.10	245.49	245.99	243.30	564,500
2025-09-23	248.78	251.76	248.49	249.23	246.50	432,100
2025-09-22	248.20	250.25	246.34	249.71	246.98	363,800
2025-09-19	250.72	250.89	248.60	248.78	246.06	643,500
2025-09-18	249.02	251.73	246.64	250.50	247.76	597,700
2025-09-17	248.73	251.84	247.10	248.79	246.07	462,400
2025-09-16	247.79	249.84	247.12	247.99	245.27	567,900
2025-09-15	250.02	250.89	246.96	247.81	245.10	757,500
2025-09-12	252.32	253.00	248.80	249.88	247.14	774,400
2025-09-11	245.43	252.55	243.01	252.43	249.67	758,400
2025-09-10	248.29	248.55	243.83	243.83	241.16	431,100
2025-09-09	248.45	249.20	246.69	248.39	245.67	399,600
2025-09-08	244.86	249.35	243.25	248.32	245.60	933,000
2025-09-05	243.65	246.99	242.58	245.30	242.61	331,200
2025-09-04	241.37	243.47	239.40	243.39	240.72	499,500
2025-09-03	240.58	242.59	240.01	242.46	239.18	534,100
2025-09-02	243.66	244.84	241.79	242.02	238.75	406,800
2025-08-29	244.80	246.86	242.70	245.06	241.75	561,700
2025-08-28	248.34	248.47	244.08	244.77	241.46	512,900
2025-08-27	247.49	249.44	246.62	248.98	245.61	629,100
2025-08-26	247.99	248.88	246.40	248.58	245.22	548,200
2025-08-25	251.69	252.13	247.94	248.48	245.12	320,900
2025-08-22	249.19	252.46	247.77	251.87	248.46	375,600
2025-08-21	248.24	249.15	247.18	247.50	244.15	331,100
2025-08-20	248.27	251.33	247.44	249.55	246.18	489,600
2025-08-19	243.46	248.04	243.46	247.62	244.27	376,700
2025-08-18	244.95	246.83	244.32	244.56	241.25	319,800
2025-08-15	247.01	248.02	244.53	245.56	242.24	466,800
2025-08-14	246.74	246.85	244.29	246.14	242.81	447,200
2025-08-13	243.86	248.06	242.90	247.07	243.73	455,200
2025-08-12	242.09	243.91	241.29	243.76	240.46	341,100
2025-08-11	242.87	243.64	241.29	241.62	238.35	424,200
2025-08-08	238.60	244.25	236.83	242.85	239.57	863,800

← NewerPage 5 of 79 · 4,728 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.