STERIS plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 221.00 | 221.91 | 219.34 | 220.12 | 215.51 | 540,400 |
| 2024-11-14 | 221.78 | 224.09 | 220.78 | 221.19 | 216.56 | 549,500 |
| 2024-11-13 | 221.57 | 223.30 | 221.20 | 222.27 | 217.61 | 521,500 |
| 2024-11-12 | 223.05 | 224.92 | 221.68 | 222.73 | 218.06 | 641,700 |
| 2024-11-11 | 220.26 | 223.47 | 219.21 | 221.86 | 217.21 | 663,600 |
| 2024-11-08 | 214.00 | 220.25 | 211.74 | 219.19 | 214.60 | 1,071,800 |
| 2024-11-07 | 225.05 | 225.05 | 211.31 | 215.50 | 210.99 | 1,330,200 |
| 2024-11-06 | 234.73 | 234.99 | 225.62 | 227.52 | 222.75 | 1,404,800 |
| 2024-11-05 | 224.89 | 228.41 | 222.86 | 227.44 | 222.68 | 1,262,500 |
| 2024-11-04 | 225.32 | 229.38 | 223.88 | 225.82 | 221.09 | 918,600 |
| 2024-11-01 | 222.49 | 226.84 | 222.49 | 225.18 | 220.46 | 487,800 |
| 2024-10-31 | 222.48 | 224.37 | 221.67 | 221.85 | 217.20 | 417,100 |
| 2024-10-30 | 223.52 | 225.64 | 222.32 | 224.39 | 219.69 | 434,600 |
| 2024-10-29 | 223.28 | 224.90 | 222.03 | 223.87 | 219.18 | 495,500 |
| 2024-10-28 | 225.65 | 227.50 | 223.41 | 224.01 | 219.32 | 491,100 |
| 2024-10-25 | 227.90 | 227.90 | 222.91 | 224.12 | 219.42 | 409,600 |
| 2024-10-24 | 223.64 | 230.70 | 222.70 | 227.24 | 222.48 | 739,500 |
| 2024-10-23 | 221.10 | 222.07 | 219.68 | 221.15 | 216.52 | 507,900 |
| 2024-10-22 | 223.79 | 223.79 | 221.22 | 221.55 | 216.91 | 406,600 |
| 2024-10-21 | 224.85 | 225.51 | 223.39 | 224.37 | 219.67 | 406,600 |
| 2024-10-18 | 226.69 | 226.69 | 224.00 | 225.65 | 220.92 | 607,800 |
| 2024-10-17 | 227.56 | 228.03 | 223.14 | 225.00 | 220.29 | 648,100 |
| 2024-10-16 | 226.64 | 229.68 | 224.88 | 225.99 | 221.26 | 565,900 |
| 2024-10-15 | 228.21 | 232.55 | 225.42 | 226.70 | 221.95 | 601,900 |
| 2024-10-14 | 227.06 | 228.95 | 224.72 | 228.21 | 223.43 | 282,600 |
| 2024-10-11 | 227.23 | 228.96 | 225.42 | 226.90 | 222.15 | 361,100 |
| 2024-10-10 | 226.99 | 228.00 | 224.70 | 226.16 | 221.42 | 376,100 |
| 2024-10-09 | 227.45 | 229.15 | 226.07 | 227.15 | 222.39 | 1,038,500 |
| 2024-10-08 | 226.88 | 228.06 | 224.89 | 227.22 | 222.46 | 329,600 |
| 2024-10-07 | 229.74 | 229.74 | 224.91 | 226.02 | 221.29 | 341,800 |
| 2024-10-04 | 234.08 | 234.26 | 230.85 | 231.02 | 226.18 | 378,400 |
| 2024-10-03 | 234.08 | 234.41 | 231.82 | 232.86 | 227.98 | 241,300 |
| 2024-10-02 | 234.54 | 236.68 | 231.91 | 234.73 | 229.81 | 316,400 |
| 2024-10-01 | 241.85 | 241.85 | 233.56 | 235.78 | 230.84 | 797,900 |
| 2024-09-30 | 239.23 | 243.19 | 238.86 | 242.54 | 237.46 | 530,500 |
| 2024-09-27 | 237.50 | 242.00 | 237.20 | 239.05 | 234.04 | 312,300 |
| 2024-09-26 | 237.76 | 237.85 | 235.21 | 236.75 | 231.79 | 414,600 |
| 2024-09-25 | 239.58 | 239.58 | 236.13 | 236.41 | 231.46 | 260,600 |
| 2024-09-24 | 239.58 | 239.77 | 237.97 | 238.24 | 233.25 | 348,700 |
| 2024-09-23 | 238.05 | 239.81 | 237.36 | 239.38 | 234.37 | 355,400 |
| 2024-09-20 | 238.48 | 238.59 | 235.34 | 236.98 | 232.02 | 783,000 |
| 2024-09-19 | 241.55 | 241.56 | 239.10 | 239.46 | 234.44 | 513,100 |
| 2024-09-18 | 241.80 | 242.98 | 237.14 | 238.38 | 233.39 | 496,900 |
| 2024-09-17 | 243.30 | 245.50 | 240.18 | 241.68 | 236.62 | 343,800 |
| 2024-09-16 | 246.54 | 247.46 | 242.96 | 243.73 | 238.62 | 280,800 |
| 2024-09-13 | 245.20 | 248.24 | 244.62 | 244.83 | 239.70 | 271,300 |
| 2024-09-12 | 241.83 | 246.62 | 241.60 | 246.48 | 241.32 | 317,600 |
| 2024-09-11 | 246.20 | 246.20 | 239.43 | 242.06 | 236.99 | 677,400 |
| 2024-09-10 | 245.63 | 247.32 | 245.06 | 247.17 | 241.99 | 550,300 |
| 2024-09-09 | 240.74 | 246.91 | 240.74 | 245.50 | 240.36 | 714,500 |
| 2024-09-06 | 239.72 | 242.03 | 237.66 | 239.82 | 234.80 | 365,100 |
| 2024-09-05 | 240.00 | 241.12 | 236.97 | 239.05 | 234.04 | 261,400 |
| 2024-09-04 | 243.16 | 244.44 | 237.27 | 240.41 | 234.82 | 469,500 |
| 2024-09-03 | 240.14 | 245.81 | 239.21 | 243.15 | 237.49 | 498,300 |
| 2024-08-30 | 238.81 | 241.35 | 237.44 | 241.10 | 235.49 | 430,600 |
| 2024-08-29 | 238.30 | 239.95 | 236.69 | 237.71 | 232.18 | 348,800 |
| 2024-08-28 | 236.67 | 238.24 | 235.78 | 237.07 | 231.55 | 355,600 |
| 2024-08-27 | 233.73 | 237.01 | 233.17 | 236.43 | 230.93 | 240,700 |
| 2024-08-26 | 236.57 | 237.78 | 234.70 | 235.07 | 229.60 | 211,500 |
| 2024-08-23 | 235.00 | 236.84 | 232.74 | 236.01 | 230.52 | 258,500 |
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.