STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 227.16 | 237.56 | 226.58 | 236.24 | 233.05 | 1,192,900 |
| 2025-08-06 | 222.35 | 224.41 | 220.55 | 221.21 | 218.22 | 726,000 |
| 2025-08-05 | 228.47 | 228.70 | 223.09 | 223.87 | 220.84 | 735,300 |
| 2025-08-04 | 226.59 | 228.88 | 226.26 | 228.43 | 225.34 | 590,200 |
| 2025-08-01 | 226.09 | 227.78 | 224.00 | 226.87 | 223.80 | 733,700 |
| 2025-07-31 | 228.57 | 229.97 | 226.05 | 226.49 | 223.43 | 700,700 |
| 2025-07-30 | 227.59 | 229.84 | 227.59 | 229.27 | 226.17 | 408,100 |
| 2025-07-29 | 226.48 | 228.73 | 225.90 | 228.37 | 225.28 | 438,300 |
| 2025-07-28 | 229.61 | 230.56 | 226.23 | 226.53 | 223.47 | 429,700 |
| 2025-07-25 | 226.89 | 231.27 | 226.44 | 230.46 | 227.34 | 650,300 |
| 2025-07-24 | 225.84 | 228.50 | 224.48 | 227.25 | 224.18 | 376,500 |
| 2025-07-23 | 225.54 | 226.21 | 222.33 | 225.47 | 222.42 | 535,200 |
| 2025-07-22 | 223.49 | 226.28 | 223.21 | 223.69 | 220.67 | 818,000 |
| 2025-07-21 | 224.88 | 225.57 | 222.45 | 222.65 | 219.64 | 643,700 |
| 2025-07-18 | 225.52 | 226.87 | 222.89 | 225.58 | 222.53 | 1,721,800 |
| 2025-07-17 | 226.42 | 227.57 | 224.15 | 224.59 | 221.55 | 1,076,100 |
| 2025-07-16 | 229.39 | 230.18 | 225.54 | 227.62 | 224.54 | 552,900 |
| 2025-07-15 | 228.94 | 230.91 | 227.89 | 228.84 | 225.75 | 850,000 |
| 2025-07-14 | 227.10 | 227.56 | 224.70 | 225.79 | 222.74 | 834,000 |
| 2025-07-11 | 229.28 | 229.28 | 225.93 | 228.03 | 224.95 | 431,200 |
| 2025-07-10 | 231.28 | 233.36 | 230.20 | 230.72 | 227.60 | 530,700 |
| 2025-07-09 | 233.35 | 233.35 | 229.63 | 231.28 | 228.15 | 551,900 |
| 2025-07-08 | 232.52 | 234.72 | 231.59 | 232.57 | 229.43 | 610,300 |
| 2025-07-07 | 237.56 | 237.56 | 231.97 | 233.32 | 230.17 | 523,500 |
| 2025-07-03 | 238.53 | 238.53 | 236.13 | 237.55 | 234.34 | 242,400 |
| 2025-07-02 | 241.73 | 242.71 | 237.18 | 238.25 | 235.03 | 548,200 |
| 2025-07-01 | 239.13 | 243.08 | 238.20 | 242.66 | 239.38 | 918,400 |
| 2025-06-30 | 238.76 | 240.61 | 238.20 | 240.22 | 236.97 | 570,000 |
| 2025-06-27 | 238.59 | 240.63 | 236.73 | 238.79 | 235.56 | 741,600 |
| 2025-06-26 | 241.02 | 241.03 | 237.93 | 238.53 | 235.30 | 396,100 |
| 2025-06-25 | 239.39 | 241.59 | 237.15 | 240.37 | 237.12 | 535,000 |
| 2025-06-24 | 237.18 | 240.06 | 234.51 | 239.59 | 236.35 | 467,800 |
| 2025-06-23 | 235.67 | 237.00 | 234.08 | 236.91 | 233.71 | 430,300 |
| 2025-06-20 | 236.96 | 237.74 | 234.53 | 235.67 | 232.48 | 665,900 |
| 2025-06-18 | 236.89 | 238.27 | 235.92 | 236.23 | 233.04 | 540,900 |
| 2025-06-17 | 238.93 | 239.57 | 236.40 | 237.08 | 233.87 | 563,700 |
| 2025-06-16 | 241.88 | 243.72 | 240.53 | 241.16 | 237.90 | 417,900 |
| 2025-06-13 | 240.07 | 244.26 | 240.00 | 241.34 | 238.08 | 464,100 |
| 2025-06-12 | 240.83 | 242.42 | 239.74 | 242.41 | 239.13 | 360,800 |
| 2025-06-11 | 242.67 | 243.22 | 240.20 | 240.74 | 237.48 | 471,800 |
| 2025-06-10 | 242.73 | 244.64 | 241.76 | 242.36 | 239.08 | 576,800 |
| 2025-06-09 | 244.54 | 244.99 | 241.86 | 242.70 | 238.86 | 564,700 |
| 2025-06-06 | 244.32 | 245.00 | 241.89 | 243.72 | 239.86 | 590,500 |
| 2025-06-05 | 243.49 | 244.67 | 241.33 | 243.58 | 239.72 | 760,400 |
| 2025-06-04 | 243.69 | 244.18 | 241.47 | 242.10 | 238.27 | 616,500 |
| 2025-06-03 | 241.24 | 243.98 | 240.64 | 243.33 | 239.48 | 555,000 |
| 2025-06-02 | 243.82 | 243.82 | 240.13 | 242.08 | 238.25 | 501,700 |
| 2025-05-30 | 243.32 | 245.69 | 242.31 | 245.21 | 241.33 | 1,044,300 |
| 2025-05-29 | 243.65 | 246.63 | 243.64 | 245.00 | 241.12 | 440,900 |
| 2025-05-28 | 245.63 | 246.64 | 244.01 | 245.00 | 241.12 | 525,900 |
| 2025-05-27 | 245.95 | 247.24 | 244.82 | 246.20 | 242.30 | 531,700 |
| 2025-05-23 | 243.00 | 244.02 | 242.10 | 243.00 | 239.15 | 538,500 |
| 2025-05-22 | 245.50 | 245.50 | 242.52 | 243.80 | 239.94 | 540,900 |
| 2025-05-21 | 248.59 | 249.34 | 246.02 | 246.33 | 242.43 | 533,400 |
| 2025-05-20 | 250.90 | 252.22 | 249.37 | 250.47 | 246.50 | 673,500 |
| 2025-05-19 | 250.38 | 252.79 | 248.91 | 252.55 | 248.55 | 562,300 |
| 2025-05-16 | 246.64 | 252.20 | 245.10 | 251.59 | 247.61 | 1,623,100 |
| 2025-05-15 | 240.30 | 248.68 | 235.97 | 246.88 | 242.97 | 1,153,900 |
| 2025-05-14 | 231.50 | 231.83 | 226.53 | 227.50 | 223.90 | 973,600 |
| 2025-05-13 | 233.09 | 233.11 | 230.70 | 231.15 | 227.49 | 570,600 |
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.