STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 220.49 | 221.80 | 218.91 | 219.34 | 215.31 | 322,500 |
| 2025-02-13 | 219.22 | 220.26 | 216.52 | 219.23 | 215.20 | 443,500 |
| 2025-02-12 | 220.76 | 221.54 | 218.28 | 219.11 | 215.08 | 341,000 |
| 2025-02-11 | 223.28 | 223.55 | 221.52 | 223.36 | 219.26 | 302,700 |
| 2025-02-10 | 224.21 | 224.85 | 221.70 | 224.31 | 220.19 | 437,500 |
| 2025-02-07 | 225.73 | 226.48 | 220.79 | 223.23 | 219.13 | 682,900 |
| 2025-02-06 | 221.46 | 227.38 | 216.98 | 225.44 | 221.30 | 1,332,400 |
| 2025-02-05 | 220.89 | 221.73 | 218.37 | 220.83 | 216.77 | 888,100 |
| 2025-02-04 | 216.58 | 219.89 | 214.22 | 219.40 | 215.37 | 538,200 |
| 2025-02-03 | 218.38 | 219.62 | 215.83 | 218.34 | 214.33 | 523,000 |
| 2025-01-31 | 219.79 | 224.80 | 218.94 | 220.65 | 216.60 | 565,600 |
| 2025-01-30 | 221.84 | 224.19 | 220.58 | 221.70 | 217.63 | 310,900 |
| 2025-01-29 | 221.80 | 222.23 | 218.95 | 220.28 | 216.23 | 332,500 |
| 2025-01-28 | 221.06 | 223.51 | 220.35 | 221.06 | 217.00 | 359,700 |
| 2025-01-27 | 217.88 | 221.90 | 217.34 | 221.82 | 217.74 | 485,200 |
| 2025-01-24 | 216.25 | 217.88 | 215.28 | 217.01 | 213.02 | 297,300 |
| 2025-01-23 | 218.32 | 219.60 | 213.97 | 217.20 | 213.21 | 393,200 |
| 2025-01-22 | 214.85 | 219.69 | 214.72 | 218.58 | 214.56 | 718,000 |
| 2025-01-21 | 212.64 | 218.19 | 212.64 | 217.07 | 213.08 | 654,000 |
| 2025-01-17 | 210.67 | 210.99 | 208.32 | 209.62 | 205.77 | 693,900 |
| 2025-01-16 | 206.67 | 210.34 | 205.76 | 210.15 | 206.29 | 428,400 |
| 2025-01-15 | 209.13 | 209.13 | 205.78 | 206.66 | 202.86 | 468,800 |
| 2025-01-14 | 208.03 | 208.03 | 205.42 | 207.57 | 203.76 | 509,100 |
| 2025-01-13 | 205.88 | 207.82 | 204.28 | 207.37 | 203.56 | 420,300 |
| 2025-01-10 | 206.45 | 209.85 | 205.12 | 205.74 | 201.96 | 343,800 |
| 2025-01-08 | 206.78 | 209.73 | 204.96 | 209.43 | 205.58 | 284,100 |
| 2025-01-07 | 204.86 | 207.50 | 203.80 | 206.49 | 202.70 | 465,100 |
| 2025-01-06 | 203.35 | 206.57 | 203.35 | 204.01 | 200.26 | 507,800 |
| 2025-01-03 | 202.55 | 204.61 | 200.98 | 204.12 | 200.37 | 379,200 |
| 2025-01-02 | 205.81 | 207.31 | 201.49 | 202.46 | 198.74 | 398,100 |
| 2024-12-31 | 205.34 | 207.33 | 204.48 | 205.56 | 201.78 | 370,200 |
| 2024-12-30 | 206.18 | 206.32 | 203.32 | 205.08 | 201.31 | 232,400 |
| 2024-12-27 | 207.02 | 209.00 | 206.17 | 207.98 | 204.16 | 268,900 |
| 2024-12-26 | 207.46 | 209.52 | 206.36 | 208.72 | 204.89 | 584,900 |
| 2024-12-24 | 207.87 | 209.12 | 206.71 | 208.68 | 204.85 | 156,400 |
| 2024-12-23 | 205.73 | 208.46 | 204.92 | 208.00 | 204.18 | 465,700 |
| 2024-12-20 | 203.70 | 208.56 | 203.70 | 207.49 | 203.68 | 1,251,300 |
| 2024-12-19 | 204.94 | 206.79 | 202.72 | 204.34 | 200.59 | 709,500 |
| 2024-12-18 | 209.76 | 210.69 | 206.88 | 207.01 | 203.21 | 559,800 |
| 2024-12-17 | 210.60 | 213.92 | 209.44 | 209.51 | 205.66 | 500,100 |
| 2024-12-16 | 213.60 | 215.62 | 210.68 | 211.03 | 207.15 | 668,700 |
| 2024-12-13 | 215.66 | 216.90 | 213.52 | 214.22 | 210.28 | 526,500 |
| 2024-12-12 | 210.22 | 216.55 | 208.29 | 216.41 | 212.43 | 690,400 |
| 2024-12-11 | 214.95 | 217.21 | 209.38 | 209.62 | 205.77 | 498,700 |
| 2024-12-10 | 215.41 | 215.41 | 209.60 | 214.22 | 210.28 | 563,400 |
| 2024-12-09 | 216.01 | 217.41 | 215.33 | 215.63 | 211.67 | 434,500 |
| 2024-12-06 | 217.43 | 219.30 | 214.35 | 215.89 | 211.92 | 604,800 |
| 2024-12-05 | 216.60 | 218.40 | 215.50 | 217.43 | 213.44 | 654,800 |
| 2024-12-04 | 215.89 | 219.65 | 214.50 | 217.25 | 213.26 | 552,800 |
| 2024-12-03 | 218.51 | 219.04 | 216.13 | 216.65 | 212.67 | 627,900 |
| 2024-12-02 | 219.06 | 220.28 | 218.19 | 218.86 | 214.84 | 614,600 |
| 2024-11-29 | 216.33 | 219.53 | 215.49 | 219.06 | 215.04 | 343,000 |
| 2024-11-27 | 216.00 | 219.00 | 214.64 | 217.47 | 213.47 | 406,700 |
| 2024-11-26 | 216.07 | 216.44 | 213.31 | 216.06 | 212.09 | 473,100 |
| 2024-11-25 | 215.91 | 218.09 | 214.79 | 216.12 | 212.15 | 872,600 |
| 2024-11-22 | 216.49 | 218.38 | 213.58 | 214.34 | 210.40 | 503,000 |
| 2024-11-21 | 212.24 | 216.17 | 210.79 | 215.77 | 211.81 | 1,041,600 |
| 2024-11-20 | 210.08 | 213.48 | 208.95 | 212.25 | 208.35 | 761,100 |
| 2024-11-19 | 213.95 | 215.01 | 211.87 | 212.00 | 208.11 | 511,400 |
| 2024-11-18 | 220.00 | 221.71 | 216.96 | 217.09 | 212.54 | 599,400 |
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.