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 |
| 2026-09-17 | 210.81 | 210.82 | 206.97 | 208.04 | 208.04 | 765,500 |
| 2026-09-16 | 209.34 | 213.48 | 208.34 | 209.90 | 209.90 | 639,500 |
| 2026-09-15 | 212.64 | 214.02 | 210.19 | 210.28 | 210.28 | 779,000 |
| 2026-09-14 | 213.92 | 216.67 | 210.80 | 213.66 | 213.66 | 742,400 |
| 2026-09-11 | 214.00 | 214.21 | 209.59 | 210.76 | 210.76 | 595,400 |
| 2026-09-10 | 213.52 | 214.52 | 211.35 | 212.45 | 212.45 | 691,900 |
| 2026-09-09 | 216.99 | 218.25 | 213.29 | 215.09 | 215.09 | 499,100 |
| 2026-09-08 | 221.93 | 222.97 | 217.32 | 218.44 | 218.44 | 670,600 |
| 2026-09-04 | 223.20 | 225.44 | 221.44 | 224.59 | 224.59 | 568,000 |
| 2026-09-03 | 231.55 | 233.28 | 225.90 | 226.83 | 226.14 | 519,700 |
| 2026-09-02 | 229.23 | 236.09 | 225.55 | 230.35 | 229.65 | 468,500 |
| 2026-09-01 | 233.88 | 234.50 | 228.96 | 229.65 | 228.95 | 558,500 |
| 2026-08-31 | 231.69 | 233.06 | 229.85 | 232.64 | 231.93 | 860,200 |
| 2026-08-28 | 233.00 | 234.07 | 230.57 | 233.78 | 233.07 | 339,500 |
| 2026-08-27 | 235.25 | 236.12 | 232.81 | 232.97 | 232.26 | 532,600 |
| 2026-08-26 | 234.67 | 237.43 | 234.35 | 236.77 | 236.05 | 547,400 |
| 2026-08-25 | 237.00 | 240.34 | 235.02 | 236.44 | 235.72 | 906,700 |
| 2026-08-24 | 237.61 | 240.00 | 235.13 | 237.87 | 237.15 | 361,000 |
| 2026-08-21 | 235.47 | 238.59 | 235.47 | 237.93 | 237.21 | 440,100 |
| 2026-08-20 | 235.75 | 238.78 | 235.11 | 235.74 | 235.02 | 565,400 |
| 2026-08-19 | 233.86 | 238.74 | 233.82 | 236.91 | 236.19 | 706,300 |
| 2026-08-18 | 232.65 | 234.30 | 230.86 | 232.39 | 231.68 | 657,900 |
| 2026-08-17 | 230.59 | 232.36 | 229.36 | 229.75 | 229.05 | 668,300 |
| 2026-08-14 | 236.54 | 238.24 | 232.43 | 233.28 | 232.57 | 646,700 |
| 2026-08-13 | 237.27 | 237.63 | 234.15 | 236.07 | 235.35 | 566,100 |
| 2026-08-12 | 234.00 | 237.07 | 233.01 | 236.60 | 235.88 | 648,300 |
| 2026-08-11 | 238.70 | 241.39 | 237.13 | 238.23 | 237.51 | 651,800 |
| 2026-08-10 | 237.47 | 239.36 | 235.00 | 238.91 | 238.18 | 700,900 |
| 2026-08-07 | 229.40 | 238.45 | 227.42 | 237.47 | 236.75 | 804,000 |
| 2026-08-06 | 214.54 | 231.78 | 214.54 | 231.78 | 231.07 | 1,383,800 |
| 2026-08-05 | 233.94 | 233.94 | 227.99 | 232.71 | 232.00 | 923,100 |
| 2026-08-04 | 230.05 | 233.50 | 229.04 | 232.85 | 232.14 | 910,700 |
| 2026-08-03 | 230.86 | 235.41 | 229.68 | 232.64 | 231.93 | 776,800 |
| 2026-07-31 | 228.38 | 230.13 | 227.67 | 228.40 | 227.71 | 828,900 |
| 2026-07-30 | 230.80 | 235.20 | 228.76 | 231.21 | 230.51 | 824,800 |
| 2026-07-29 | 230.02 | 235.66 | 229.73 | 234.83 | 234.12 | 923,000 |
| 2026-07-28 | 222.45 | 230.65 | 222.45 | 230.34 | 229.64 | 873,300 |
| 2026-07-27 | 215.77 | 220.14 | 215.77 | 218.40 | 217.74 | 715,500 |
| 2026-07-24 | 212.85 | 215.90 | 211.79 | 214.07 | 213.42 | 511,400 |
Page 1 of 79 · 4,728 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.