STERIS plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	225.37	226.72	221.11	222.66	222.66	601,400
2026-10-15	221.81	224.51	219.00	224.33	224.33	838,600
2026-10-14	217.65	219.30	215.70	217.26	217.26	587,200
2026-10-13	220.21	221.45	216.14	217.77	217.77	509,900
2026-10-12	216.09	220.75	213.77	218.98	218.98	725,900
2026-10-09	210.63	215.66	209.02	214.40	214.40	597,000
2026-10-08	209.24	210.92	207.96	210.76	210.76	498,400
2026-10-07	208.66	211.95	208.37	209.68	209.68	669,800
2026-10-06	211.68	213.17	207.97	208.65	208.65	909,400
2026-10-05	208.46	213.05	207.46	211.07	211.07	804,100
2026-10-02	209.64	210.27	206.53	208.54	208.54	676,500
2026-10-01	210.04	210.89	207.82	209.34	209.34	583,900
2026-09-30	210.69	212.12	209.49	210.01	210.01	560,800
2026-09-29	210.05	210.77	208.07	210.65	210.65	454,300
2026-09-28	208.76	211.63	206.72	211.00	211.00	493,600
2026-09-25	208.11	209.69	207.21	208.93	208.93	447,100
2026-09-24	210.05	211.45	208.57	208.77	208.77	524,400
2026-09-23	208.41	210.33	207.07	209.98	209.98	534,000
2026-09-22	208.98	209.12	205.21	208.79	208.79	624,600
2026-09-21	205.36	207.46	203.32	206.97	206.97	984,600
2026-09-18	206.24	207.70	205.00	205.04	205.04	1,543,400

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
1998-08-25	2:1
1995-08-25	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.