STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	230.00	233.27	228.81	233.10	229.41	706,000
2025-05-09	226.41	227.18	224.56	226.43	222.84	511,900
2025-05-08	225.17	228.08	223.33	225.86	222.28	510,100
2025-05-07	223.56	226.04	220.93	225.02	221.46	755,600
2025-05-06	222.99	224.98	221.06	222.45	218.93	1,171,200
2025-05-05	224.84	226.22	221.93	224.30	220.75	752,400
2025-05-02	225.48	225.71	221.94	224.81	221.25	745,600
2025-05-01	222.94	223.81	218.36	222.24	218.72	1,089,000
2025-04-30	225.35	226.20	221.22	224.74	221.18	1,464,000
2025-04-29	223.90	225.19	221.88	224.04	220.49	1,183,000
2025-04-28	225.48	227.24	223.66	225.26	221.69	610,400
2025-04-25	225.61	225.91	222.86	225.00	221.44	368,800
2025-04-24	224.39	227.35	223.77	226.35	222.77	333,700
2025-04-23	225.00	229.01	223.19	223.87	220.32	425,500
2025-04-22	221.17	223.48	220.15	222.77	219.24	297,200
2025-04-21	221.22	221.48	215.91	218.78	215.31	306,200
2025-04-17	220.75	224.49	220.15	222.23	218.71	451,300
2025-04-16	221.90	223.40	218.96	220.02	216.54	359,400
2025-04-15	224.76	224.76	219.97	221.04	217.54	342,200
2025-04-14	222.43	225.03	221.37	224.01	220.46	421,500
2025-04-11	217.39	222.81	214.25	221.09	217.59	459,300
2025-04-10	221.75	221.76	212.34	217.12	213.68	701,000
2025-04-09	204.90	223.47	204.90	222.94	219.41	1,012,200
2025-04-08	217.50	218.25	205.85	208.55	205.25	690,800
2025-04-07	209.34	216.15	205.03	212.76	209.39	949,400
2025-04-04	218.36	218.78	210.48	212.61	209.24	1,201,100
2025-04-03	226.36	229.01	220.79	221.41	217.90	481,500
2025-04-02	225.05	228.15	223.47	227.57	223.97	401,000
2025-04-01	225.30	227.67	222.05	225.72	222.15	803,900
2025-03-31	223.61	227.74	221.05	226.65	223.06	584,200
2025-03-28	223.25	224.29	221.84	223.00	219.47	329,600
2025-03-27	223.90	225.36	221.88	224.23	220.68	503,600
2025-03-26	220.77	223.33	219.77	223.06	219.53	578,200
2025-03-25	223.79	224.48	219.17	221.78	218.27	551,000
2025-03-24	221.45	224.10	220.72	223.01	219.48	439,700
2025-03-21	224.21	224.21	216.56	220.42	216.93	1,348,100
2025-03-20	225.18	226.50	223.40	225.47	221.90	524,600
2025-03-19	228.22	228.22	222.25	225.27	221.70	450,600
2025-03-18	227.97	228.97	226.14	228.32	224.70	454,000
2025-03-17	226.02	229.09	225.78	227.81	224.20	416,200
2025-03-14	222.89	227.70	221.39	226.63	223.04	434,500
2025-03-13	224.88	225.34	221.86	222.45	218.93	419,200
2025-03-12	227.31	227.63	223.36	224.45	220.90	559,600
2025-03-11	231.68	231.68	227.15	228.06	224.45	858,900
2025-03-10	232.88	236.83	230.21	231.53	227.86	668,600
2025-03-07	229.87	234.50	228.34	232.74	229.05	667,400
2025-03-06	225.39	232.49	225.06	232.25	228.57	1,476,800
2025-03-05	224.96	229.50	224.96	227.43	223.83	622,800
2025-03-04	225.90	229.24	225.00	225.81	222.23	905,800
2025-03-03	220.12	224.16	215.94	222.72	219.19	547,500
2025-02-28	221.00	222.68	216.02	219.26	215.79	881,400
2025-02-27	221.29	222.50	219.62	220.07	216.58	278,500
2025-02-26	223.44	226.37	221.78	223.05	219.52	298,800
2025-02-25	223.36	225.79	222.32	223.79	220.25	666,800
2025-02-24	220.19	224.72	218.95	223.68	220.14	394,800
2025-02-21	219.81	221.01	218.25	220.56	217.07	412,200
2025-02-20	220.64	221.33	219.58	220.79	217.29	249,600
2025-02-19	218.72	222.28	217.68	221.39	217.32	258,500
2025-02-18	217.00	220.29	214.81	219.66	215.62	379,700
2025-02-14	220.49	221.80	218.91	219.34	215.31	322,500

← NewerPage 7 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.