STERIS plc

STERIS plc Historical Data

- Last 30 Years Annual Avg 14.67%

- CAGR 14.65%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1992							10.82% 2.56	9.77% 2.81	4.63% 2.94	27.55% 3.75	4.27% 3.91	12.79% 4.41		2.56
1993	3.40% 4.56	-23.25% 3.5	16.00% 4.06	-6.16% 3.81	16.54% 4.44	2.70% 4.56	0.00% 4.56	2.85% 4.69	4.05% 4.88	1.23% 4.94	-12.75% 4.31	8.82% 4.69	6.35%	2.94
1994	26.65% 5.94	16.84% 6.94	-15.27% 5.88	19.05% 7	-26.86% 5.12	-5.47% 4.84	-5.79% 4.56	23.25% 5.62	17.79% 6.62	5.29% 6.97	11.19% 7.75	21.03% 9.38	100.00%	3.37
1995	-6.40% 8.78	-5.69% 8.28	20.77% 10	-1.20% 9.88	7.49% 10.62	14.12% 12.12	9.82% 13.31	10.37% 14.69	43.36% 21.06	-19.85% 16.88	19.96% 20.25	-20.40% 16.12	71.86%	3.86
1996	1.61% 16.38	4.52% 17.12	-12.38% 15	8.33% 16.25	5.35% 17.12	-6.54% 16	-9.38% 14.5	6.07% 15.38	10.14% 16.94	11.45% 18.88	-7.31% 17.5	24.29% 21.75	34.93%	4.43
1997	-31.31% 14.94	-15.53% 12.62	-3.41% 12.19	34.37% 16.38	11.05% 18.19	2.75% 18.69	3.00% 19.25	-2.60% 18.75	9.65% 20.56	-3.31% 19.88	18.21% 23.5	2.64% 24.12	10.90%	5.08
1998	8.58% 26.19	12.98% 29.59	-8.75% 27	8.93% 29.41	6.26% 31.25	1.76% 31.8	-4.09% 30.5	-21.70% 23.88	18.30% 28.25	-18.58% 23	16.57% 26.81	6.08% 28.44	17.91%	5.82
1999	5.91% 30.12	9.16% 32.88	-19.04% 26.62	-33.32% 17.75	-6.70% 16.56	17.03% 19.38	-30.65% 13.44	-6.55% 12.56	9.47% 13.75	-3.20% 13.31	-2.33% 13	-21.15% 10.25	-63.96%	6.67
2000	2.44% 10.5	-7.71% 9.69	5.78% 10.25	-12.20% 9	0.67% 9.06	-1.99% 8.88	1.35% 9	13.89% 10.25	17.07% 12	25.00% 15	0.00% 15	7.47% 16.12	57.27%	7.65
2001	11.66% 18	3.89% 18.7	-24.60% 14.1	28.94% 18.18	-4.84% 17.3	15.90% 20.05	7.28% 21.51	0.60% 21.64	-9.15% 19.66	13.94% 22.4	-13.26% 19.43	-5.97% 18.27	13.34%	8.77
2002	0.71% 18.4	11.52% 20.52	1.66% 20.86	6.18% 22.15	-4.51% 21.15	-9.65% 19.11	9.31% 20.89	9.24% 22.82	9.16% 24.91	6.50% 26.53	-14.32% 22.73	6.69% 24.25	32.73%	10.05
2003	-3.30% 23.45	7.68% 25.25	3.60% 26.16	-13.23% 22.7	-0.66% 22.55	2.39% 23.09	-0.48% 22.98	1.91% 23.42	-1.71% 23.02	-9.56% 20.82	11.10% 23.13	-2.29% 22.6	-6.80%	11.52
2004	11.95% 25.3	-0.43% 25.19	2.42% 25.8	-14.11% 22.16	3.56% 22.95	-1.70% 22.56	-8.87% 20.56	11.28% 22.88	-4.11% 21.94	-5.52% 20.73	10.37% 22.88	3.67% 23.72	4.96%	13.21
2005	0.00% 23.72	4.34% 24.75	2.02% 25.25	-6.22% 23.68	2.20% 24.2	6.49% 25.77	5.43% 27.17	-8.21% 24.94	-4.61% 23.79	-4.12% 22.81	10.13% 25.12	-0.40% 25.02	5.48%	15.15
2006	7.91% 27	-8.26% 24.77	-0.36% 24.68	-6.73% 23.02	-1.17% 22.75	0.48% 22.86	1.36% 23.17	2.63% 23.78	1.18% 24.06	1.29% 24.37	5.62% 25.74	-2.21% 25.17	0.60%	17.37
2007	2.66% 25.84	0.15% 25.88	2.63% 26.56	-3.77% 25.56	17.64% 30.07	1.76% 30.6	-10.62% 27.35	2.63% 28.07	-2.64% 27.33	6.26% 29.04	-3.72% 27.96	3.15% 28.84	14.58%	19.91
2008	-14.08% 24.78	-0.65% 24.62	8.98% 26.83	3.28% 27.71	9.17% 30.25	-4.93% 28.76	18.81% 34.17	7.61% 36.77	2.20% 37.58	-9.42% 34.04	-18.77% 27.65	-13.60% 23.89	-17.16%	22.83
2009	11.34% 26.6	-13.31% 23.06	0.95% 23.28	3.52% 24.1	-1.95% 23.63	10.37% 26.08	7.67% 28.08	3.35% 29.02	4.93% 30.45	-3.91% 29.26	10.42% 32.31	-13.43% 27.97	17.08%	26.17
2010	-6.76% 26.08	21.20% 31.61	6.49% 33.66	-1.13% 33.28	-4.36% 31.83	-2.36% 31.08	2.28% 31.79	-9.50% 28.77	15.47% 33.22	3.01% 34.22	0.56% 34.41	5.96% 36.46	30.35%	30.00
2011	-4.50% 34.82	-2.79% 33.85	2.04% 34.54	4.34% 36.04	0.14% 36.09	-3.08% 34.98	0.03% 34.99	-8.03% 32.18	-9.04% 29.27	5.84% 30.98	-2.94% 30.07	-0.83% 29.82	-18.21%	34.40
2012	0.87% 30.08	4.32% 31.38	0.76% 31.62	-0.66% 31.41	-4.93% 29.86	5.06% 31.37	-3.95% 30.13	13.64% 34.24	3.59% 35.47	0.39% 35.61	-4.04% 34.17	1.64% 34.73	16.47%	39.44
2013	8.64% 37.73	3.37% 39	6.69% 41.61	-0.05% 41.59	9.02% 45.34	-5.43% 42.88	4.99% 45.02	-9.17% 40.89	5.06% 42.96	5.19% 45.19	2.10% 46.14	4.14% 48.05	38.35%	45.22
2014	-4.50% 45.89	0.57% 46.15	3.47% 47.75	0.63% 48.05	11.38% 53.52	-0.07% 53.48	-4.86% 50.88	10.63% 56.29	-4.14% 53.96	14.53% 61.8	3.16% 63.75	1.73% 64.85	34.96%	51.84
2015	0.57% 65.22	-1.07% 64.52	8.91% 70.27	-5.37% 66.5	0.50% 66.83	-3.58% 64.44	7.28% 69.13	-7.35% 64.05	1.44% 64.97	15.36% 74.95	1.91% 76.38	-1.36% 75.34	16.18%	59.43
2016	-8.10% 69.24	-7.11% 64.32	10.46% 71.05	-0.53% 70.67	-1.75% 69.43	-0.98% 68.75	3.20% 70.95	-0.38% 70.68	3.42% 73.1	-8.59% 66.82	-1.81% 65.61	2.71% 67.39	-10.55%	68.14
2017	5.10% 70.83	-0.99% 70.13	-0.96% 69.46	6.25% 73.8	5.09% 77.56	5.08% 81.5	0.43% 81.85	6.49% 87.16	1.42% 88.4	5.58% 93.33	-3.61% 89.96	-2.77% 87.47	29.80%	78.12
2018	3.94% 90.92	0.42% 91.3	2.26% 93.36	1.24% 94.52	9.86% 103.84	1.13% 105.01	9.01% 114.47	-0.04% 114.42	-0.02% 114.4	-4.45% 109.31	8.94% 119.08	-10.27% 106.85	22.16%	89.56
2019	6.75% 114.06	6.05% 120.96	5.84% 128.03	2.30% 130.98	2.06% 133.68	11.37% 148.88	-0.01% 148.86	3.72% 154.4	-6.42% 144.49	-2.02% 141.57	6.76% 151.14	0.85% 152.42	42.65%	102.68
2020	-1.14% 150.69	5.26% 158.62	-11.76% 139.97	1.81% 142.5	16.41% 165.89	-7.50% 153.44	4.03% 159.63	0.01% 159.64	10.37% 176.19	0.57% 177.19	9.38% 193.81	-2.20% 189.54	24.35%	117.72
2021	-1.28% 187.11	-6.58% 174.8	8.97% 190.48	10.78% 211.02	-9.55% 190.86	8.09% 206.3	5.65% 217.95	-1.35% 215.01	-4.99% 204.28	14.42% 233.74	-6.51% 218.53	11.39% 243.41	28.42%	134.97
2022	-7.81% 224.4	6.95% 240	0.74% 241.77	-7.33% 224.05	1.85% 228.2	-9.66% 206.15	9.46% 225.65	-10.76% 201.38	-17.43% 166.28	3.79% 172.58	7.63% 185.74	-0.57% 184.69	-24.12%	154.74
2023	11.81% 206.51	-8.95% 188.03	1.73% 191.28	-1.43% 188.55	6.06% 199.97	12.51% 224.98	0.25% 225.55	1.79% 229.59	-4.43% 219.42	-4.30% 209.98	-4.31% 200.94	9.41% 219.85	19.04%	177.41
2024	-0.41% 218.95	6.38% 232.91	-3.47% 224.82	-9.01% 204.56	8.96% 222.88	-1.50% 219.54	8.75% 238.76	0.98% 241.1	0.60% 242.54	-8.53% 221.85	-4.33% 212.25		-3.46%	203.40

Data Source: Yahoo

Performance

Today’s Low

208.95

Today’s High

213.48

52W Low

195.47

52W High

248.24

Today Open

210.08

Prev. Close

212

Volume

755067

STERIS plc historical chart

52-Week Range

195.47 - 248.24

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_34783

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

208.95 - 213.48

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

STE

STERIS plc Dividend History

Type	Amount	Ex Date
Cash Dividend	0.57	19 Nov 2024
Cash Dividend	0.57	05 Sep 2024
Cash Dividend	0.52	12 Jun 2024
Cash Dividend	0.52	22 Feb 2024
Cash Dividend	0.52	20 Nov 2023
Cash Dividend	0.52	05 Sep 2023
Cash Dividend	0.47	13 Jun 2023
Cash Dividend	0.47	23 Feb 2023
Cash Dividend	0.47	21 Nov 2022
Cash Dividend	0.47	06 Sep 2022
Cash Dividend	0.43	13 Jun 2022
Cash Dividend	0.43	24 Feb 2022
Cash Dividend	0.43	22 Nov 2021
Cash Dividend	0.43	02 Sep 2021
Cash Dividend	0.40	27 May 2021
Cash Dividend	0.40	23 Feb 2021
Cash Dividend	0.40	23 Nov 2020
Cash Dividend	0.40	26 Aug 2020
Cash Dividend	0.37	11 Jun 2020
Cash Dividend	0.37	24 Feb 2020
Cash Dividend	0.37	25 Nov 2019
Cash Dividend	0.37	09 Sep 2019
Cash Dividend	0.34	11 Jun 2019
Cash Dividend	0.34	26 Feb 2019
Cash Dividend	0.34	27 Nov 2018
Cash Dividend	0.34	28 Aug 2018
Cash Dividend	0.31	07 Jun 2018
Cash Dividend	0.31	27 Feb 2018
Cash Dividend	0.31	21 Nov 2017
Cash Dividend	0.31	25 Aug 2017
Cash Dividend	0.28	05 Jun 2017
Cash Dividend	0.28	24 Feb 2017
Cash Dividend	0.28	21 Nov 2016
Cash Dividend	0.28	26 Aug 2016
Cash Dividend	0.25	06 Jun 2016
Cash Dividend	0.25	26 Feb 2016
Cash Dividend	0.25	28 Oct 2015
Cash Dividend	0.25	21 Aug 2015
Cash Dividend	0.23	01 Jun 2015
Cash Dividend	0.23	23 Feb 2015
Cash Dividend	0.23	24 Nov 2014
Cash Dividend	0.23	22 Aug 2014
Cash Dividend	0.21	03 Jun 2014
Cash Dividend	0.21	24 Feb 2014
Cash Dividend	0.21	18 Nov 2013
Cash Dividend	0.21	26 Aug 2013
Cash Dividend	0.19	31 May 2013
Cash Dividend	0.19	25 Feb 2013
Cash Dividend	0.19	19 Nov 2012
Cash Dividend	0.19	21 Aug 2012
Cash Dividend	0.17	01 Jun 2012
Cash Dividend	0.17	24 Feb 2012
Cash Dividend	0.17	21 Nov 2011
Cash Dividend	0.17	19 Aug 2011
Cash Dividend	0.15	03 Jun 2011
Cash Dividend	0.15	25 Feb 2011
Cash Dividend	0.15	22 Nov 2010
Cash Dividend	0.15	20 Aug 2010
Cash Dividend	0.11	25 May 2010
Cash Dividend	0.11	19 Feb 2010
Cash Dividend	2.11	20 Nov 2009
Cash Dividend	0.11	18 Aug 2009
Cash Dividend	0.11	19 May 2009
Cash Dividend	0.08	09 Feb 2009
Cash Dividend	0.08	06 Nov 2008
Cash Dividend	0.08	12 Aug 2008
Cash Dividend	0.06	12 May 2008
Cash Dividend	0.06	08 Feb 2008
Cash Dividend	0.06	09 Nov 2007
Cash Dividend	0.06	13 Aug 2007
Cash Dividend	0.05	14 May 2007
Cash Dividend	0.05	09 Feb 2007
Cash Dividend	0.05	13 Nov 2006
Cash Dividend	0.04	14 Aug 2006
Cash Dividend	0.04	15 May 2006
Cash Dividend	0.04	06 Feb 2006
Cash Dividend	0.04	14 Nov 2005
Cash Dividend	0.04	10 Aug 2005
Cash Dividend	0.04	26 May 2005

Data Source: Yahoo

STERIS plc Split History

Bonus	Ratio	Ex Date
Split	2:1	25 Aug 1998
Split	2:1	25 Aug 1995

Data Source: Yahoo

STERIS plc Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	212.25	210.08	213.48	208.95	0.25	0.12%
19 Nov 2024	212.00	213.95	215.01	211.87	-5.09	-2.34%
18 Nov 2024	217.09	220.00	221.71	216.96	-3.03	-1.38%
15 Nov 2024	220.12	221.00	221.91	219.34	-1.07	-0.48%
14 Nov 2024	221.19	221.78	224.09	220.78	-1.08	-0.49%
13 Nov 2024	222.27	221.57	223.30	221.20	-0.46	-0.21%
12 Nov 2024	222.73	223.05	224.92	221.68	0.87	0.39%
11 Nov 2024	221.86	220.26	223.47	219.21	2.67	1.22%
08 Nov 2024	219.19	214.00	220.25	211.74	3.69	1.71%
07 Nov 2024	215.50	225.05	225.05	211.31	-12.02	-5.28%
06 Nov 2024	227.52	234.73	234.99	225.62	0.08	0.04%
05 Nov 2024	227.44	224.89	228.41	222.86	1.62	0.72%
04 Nov 2024	225.82	225.32	229.38	223.88	0.64	0.28%
01 Nov 2024	225.18	222.49	226.84	222.49	3.33	1.50%
31 Oct 2024	221.85	222.48	224.37	221.67	-2.54	-1.13%
30 Oct 2024	224.39	223.52	225.64	222.32	0.52	0.23%
29 Oct 2024	223.87	223.28	224.90	222.03	-0.14	-0.06%
28 Oct 2024	224.01	225.65	227.50	223.41	-0.11	-0.05%
25 Oct 2024	224.12	227.90	227.90	222.91	-3.12	-1.37%
24 Oct 2024	227.24	223.64	230.70	222.70	6.09	2.75%
23 Oct 2024	221.15	221.10	222.07	219.68	-0.40	-0.18%
22 Oct 2024	221.55	223.79	223.79	221.22	-2.82	-1.26%
21 Oct 2024	224.37	224.85	225.51	223.39	-1.28	-0.57%
18 Oct 2024	225.65	226.69	226.69	224.00	0.65	0.29%
17 Oct 2024	225.00	227.56	228.03	223.14	-0.99	-0.44%
16 Oct 2024	225.99	226.64	229.68	224.88	-0.71	-0.31%
15 Oct 2024	226.70	228.21	232.55	225.42	-1.51	-0.66%
14 Oct 2024	228.21	227.06	228.95	224.72	1.31	0.58%
11 Oct 2024	226.90	227.23	228.96	225.42	0.74	0.33%
10 Oct 2024	226.16	226.99	228.00	224.70	-0.99	-0.44%
09 Oct 2024	227.15	227.45	229.15	226.07	-0.07	-0.03%
08 Oct 2024	227.22	226.88	228.06	224.89	1.20	0.53%
07 Oct 2024	226.02	229.74	229.74	224.91	-5.00	-2.16%
04 Oct 2024	231.02	234.08	234.26	230.85	-1.84	-0.79%
03 Oct 2024	232.86	234.08	234.41	231.82	-1.87	-0.80%
02 Oct 2024	234.73	234.54	236.68	231.91	-1.05	-0.45%
01 Oct 2024	235.78	241.85	241.85	233.56	-6.76	-2.79%
30 Sep 2024	242.54	239.23	243.19	238.86	3.49	1.46%
27 Sep 2024	239.05	237.50	242.00	237.20	2.30	0.97%
26 Sep 2024	236.75	237.76	237.85	235.21	0.34	0.14%
25 Sep 2024	236.41	239.58	239.58	236.13	-1.83	-0.77%
24 Sep 2024	238.24	239.58	239.77	237.97	-1.14	-0.48%
23 Sep 2024	239.38	238.05	239.81	237.36	2.40	1.01%
20 Sep 2024	236.98	238.48	238.59	235.34	-2.48	-1.04%
19 Sep 2024	239.46	241.55	241.56	239.10	1.08	0.45%
18 Sep 2024	238.38	241.80	242.98	237.14	-3.30	-1.37%
17 Sep 2024	241.68	243.30	245.50	240.18	-2.05	-0.84%
16 Sep 2024	243.73	246.54	247.46	242.96	-1.10	-0.45%
13 Sep 2024	244.83	245.20	248.24	244.62	-1.65	-0.67%
12 Sep 2024	246.48	241.83	246.62	241.60	4.42	1.83%
11 Sep 2024	242.06	246.20	246.20	239.43	-5.11	-2.07%
10 Sep 2024	247.17	245.63	247.32	245.06	1.67	0.68%
09 Sep 2024	245.50	240.74	246.91	240.74	5.68	2.37%
06 Sep 2024	239.82	239.72	242.03	237.66	0.77	0.32%
05 Sep 2024	239.05	240.00	241.12	236.97	-1.36	-0.57%
04 Sep 2024	240.41	243.16	244.44	237.27	-2.74	-1.13%
03 Sep 2024	243.15	240.14	245.81	239.21	2.05	0.85%
30 Aug 2024	241.10	238.81	241.35	237.44	3.39	1.43%
29 Aug 2024	237.71	238.30	239.95	236.69	0.64	0.27%
28 Aug 2024	237.07	236.67	238.24	235.78	0.64	0.27%
27 Aug 2024	236.43	233.73	237.01	233.17	1.36	0.58%
26 Aug 2024	235.07	236.57	237.78	234.70	-0.94	-0.40%
23 Aug 2024	236.01	235.00	236.84	232.74	1.87	0.80%
22 Aug 2024	234.14	235.41	235.65	231.52	-0.24	-0.10%
21 Aug 2024	234.38	233.15	235.81	232.56	1.11	0.48%
20 Aug 2024	233.27	233.35	234.66	232.91	-0.30	-0.13%
19 Aug 2024	233.57	231.06	233.59	231.06	1.23	0.53%
16 Aug 2024	232.34	230.17	232.51	229.22	2.02	0.88%
15 Aug 2024	230.32	233.16	234.49	230.00	-2.47	-1.06%
14 Aug 2024	232.79	233.70	234.48	231.73	-1.00	-0.43%
13 Aug 2024	233.79	233.94	235.12	232.13	-0.15	-0.06%
12 Aug 2024	233.94	235.75	236.64	233.01	-2.04	-0.86%
09 Aug 2024	235.98	240.56	240.56	234.25	-3.70	-1.54%
08 Aug 2024	239.68	234.41	241.09	233.04	6.15	2.63%
07 Aug 2024	233.53	238.04	243.37	227.21	-5.65	-2.36%
06 Aug 2024	239.18	237.90	243.19	235.79	1.28	0.54%
05 Aug 2024	237.90	238.85	240.56	233.39	-4.70	-1.94%
02 Aug 2024	242.60	241.97	242.91	235.58	1.59	0.66%
01 Aug 2024	241.01	240.24	242.10	237.43	2.25	0.94%
31 Jul 2024	238.76	236.80	241.76	233.35	1.52	0.64%
30 Jul 2024	237.24	236.15	239.97	236.15	0.92	0.39%
29 Jul 2024	236.32	232.54	237.20	229.72	3.53	1.52%
26 Jul 2024	232.79	228.31	234.66	227.02	5.23	2.30%
25 Jul 2024	227.56	231.12	236.46	227.16	-4.16	-1.80%
24 Jul 2024	231.72	232.15	234.24	230.06	0.02	0.01%
23 Jul 2024	231.70	229.41	231.83	229.08	2.93	1.28%
22 Jul 2024	228.77	225.32	228.86	223.69	4.48	2.00%
19 Jul 2024	224.29	227.52	227.52	223.36	-1.16	-0.51%
18 Jul 2024	225.45	227.18	229.82	223.70	-3.26	-1.43%
17 Jul 2024	228.71	227.83	233.00	227.06	1.07	0.47%
16 Jul 2024	227.64	221.05	227.75	219.19	7.14	3.24%
15 Jul 2024	220.50	221.48	224.07	219.89	-1.22	-0.55%
12 Jul 2024	221.72	218.43	223.01	216.73	3.88	1.78%
11 Jul 2024	217.84	216.45	220.30	215.72	2.44	1.13%
10 Jul 2024	215.40	214.10	215.68	211.36	1.89	0.89%
09 Jul 2024	213.51	220.08	220.08	212.78	-6.32	-2.87%
08 Jul 2024	219.83	219.78	221.07	219.20	-0.22	-0.10%
05 Jul 2024	220.05	216.87	220.79	215.20	2.67	1.23%
03 Jul 2024	217.38	218.46	218.46	217.22	-0.96	-0.44%
02 Jul 2024	218.34	218.00	219.35	217.32	-0.20	-0.09%
01 Jul 2024	218.54	222.00	222.00	217.65	-1.00	-0.46%
28 Jun 2024	219.54	216.86	219.74	216.46	3.10	1.43%
27 Jun 2024	216.44	216.70	216.70	214.70	0.35	0.16%
26 Jun 2024	216.09	214.83	217.34	214.26	0.66	0.31%
25 Jun 2024	215.43	216.67	217.11	214.93	-1.13	-0.52%
24 Jun 2024	216.56	218.48	219.51	216.47	-1.56	-0.72%
21 Jun 2024	218.12	219.29	220.77	216.81	-1.19	-0.54%
20 Jun 2024	219.31	215.41	220.49	214.00	2.81	1.30%
18 Jun 2024	216.50	216.64	218.19	215.38	0.38	0.18%
17 Jun 2024	216.12	217.07	218.30	213.63	-2.17	-0.99%
14 Jun 2024	218.29	219.70	220.97	216.82	-2.76	-1.25%
13 Jun 2024	221.05	224.61	224.61	219.90	-4.79	-2.12%
12 Jun 2024	225.84	226.39	227.93	225.00	0.40	0.18%
11 Jun 2024	225.44	224.30	227.33	222.42	0.65	0.29%
10 Jun 2024	224.79	225.36	227.02	224.07	-2.06	-0.91%
07 Jun 2024	226.85	229.52	230.67	226.12	-3.63	-1.57%
06 Jun 2024	230.48	228.89	230.76	227.54	0.57	0.25%
05 Jun 2024	229.91	229.19	230.24	227.26	1.41	0.62%
04 Jun 2024	228.50	228.05	228.93	226.97	0.13	0.06%
03 Jun 2024	228.37	222.39	228.71	221.76	5.49	2.46%
31 May 2024	222.88	222.93	224.51	221.35	-0.34	-0.15%
30 May 2024	223.22	222.93	223.69	221.30	-0.20	-0.09%
29 May 2024	223.42	221.49	224.50	221.47	0.03	0.01%
28 May 2024	223.39	228.19	229.28	223.30	-5.78	-2.52%
24 May 2024	229.17	226.93	229.47	225.47	2.36	1.04%
23 May 2024	226.81	230.39	230.76	225.96	-3.79	-1.64%
22 May 2024	230.60	229.76	231.55	228.99	0.00	0.00%
21 May 2024	230.60	232.71	233.74	230.48	-2.15	-0.92%
20 May 2024	232.75	232.56	233.39	230.03	0.06	0.03%
17 May 2024	232.69	231.29	233.34	227.97	1.96	0.85%
16 May 2024	230.73	235.34	235.34	230.55	-4.73	-2.01%
15 May 2024	235.46	237.65	239.19	231.70	-0.54	-0.23%
14 May 2024	236.00	233.74	236.12	232.02	3.44	1.48%
13 May 2024	232.56	232.64	233.07	230.34	1.23	0.53%
10 May 2024	231.33	225.50	231.74	223.68	5.34	2.36%
09 May 2024	225.99	222.99	226.99	215.14	15.90	7.57%
08 May 2024	210.09	213.32	213.74	209.09	-2.78	-1.31%
07 May 2024	212.87	210.44	213.60	209.36	3.35	1.60%
06 May 2024	209.52	208.94	209.59	207.39	1.70	0.82%
03 May 2024	207.82	207.76	208.55	205.95	1.58	0.77%
02 May 2024	206.24	206.72	207.20	203.91	1.20	0.59%
01 May 2024	205.04	204.61	207.56	203.73	0.48	0.23%
30 Apr 2024	204.56	204.06	205.15	202.70	-0.86	-0.42%
29 Apr 2024	205.42	204.23	206.07	204.00	1.52	0.75%
26 Apr 2024	203.90	201.28	204.64	200.45	2.36	1.17%
25 Apr 2024	201.54	202.11	202.21	200.41	-1.26	-0.62%
24 Apr 2024	202.80	204.69	205.10	202.44	-3.19	-1.55%
23 Apr 2024	205.99	201.85	208.02	201.00	5.09	2.53%
22 Apr 2024	200.90	200.72	202.00	198.13	1.39	0.70%
19 Apr 2024	199.51	201.73	201.73	197.84	-1.30	-0.65%
18 Apr 2024	200.81	200.64	201.74	198.22	0.57	0.28%
17 Apr 2024	200.24	199.32	201.67	197.82	1.23	0.62%
16 Apr 2024	199.01	200.99	200.99	198.40	-2.20	-1.09%
15 Apr 2024	201.21	206.12	207.86	200.93	-2.79	-1.37%
12 Apr 2024	204.00	204.37	206.08	203.34	-2.28	-1.11%
11 Apr 2024	206.28	211.05	211.05	206.15	-2.93	-1.40%
10 Apr 2024	209.21	211.50	212.75	208.16	-5.51	-2.57%
09 Apr 2024	214.72	213.39	214.95	212.04	2.07	0.97%
08 Apr 2024	212.65	213.23	215.12	212.59	-0.83	-0.39%
05 Apr 2024	213.48	213.67	215.14	212.96	0.08	0.04%
04 Apr 2024	213.40	218.11	218.11	213.01	-3.25	-1.50%
03 Apr 2024	216.65	216.49	218.45	215.70	0.38	0.18%
02 Apr 2024	216.27	220.11	220.71	215.73	-4.76	-2.15%
01 Apr 2024	221.03	224.00	224.46	218.60	-3.79	-1.69%
28 Mar 2024	224.82	225.85	226.57	223.54	-0.70	-0.31%
27 Mar 2024	225.52	223.13	225.96	223.06	4.00	1.81%
26 Mar 2024	221.52	221.38	222.87	219.50	0.85	0.39%
25 Mar 2024	220.67	228.87	228.93	220.21	-8.33	-3.64%
22 Mar 2024	229.00	226.89	229.20	225.49	1.91	0.84%
21 Mar 2024	227.09	233.60	235.00	226.93	-6.18	-2.65%
20 Mar 2024	233.27	229.81	233.46	229.81	3.13	1.36%
19 Mar 2024	230.14	230.75	231.55	229.10	0.14	0.06%
18 Mar 2024	230.00	231.66	232.55	229.83	-0.05	-0.02%
15 Mar 2024	230.05	226.92	231.98	226.92	-1.51	-0.65%
14 Mar 2024	231.56	232.33	232.94	230.51	-2.23	-0.95%
13 Mar 2024	233.79	234.47	234.68	232.91	-0.02	-0.01%
12 Mar 2024	233.81	233.48	234.85	232.60	-0.03	-0.01%
11 Mar 2024	233.84	233.46	234.55	231.12	0.14	0.06%
08 Mar 2024	233.70	231.92	235.04	231.92	0.68	0.29%
07 Mar 2024	233.02	230.87	233.59	229.98	3.94	1.72%
06 Mar 2024	229.08	228.48	230.51	227.76	0.70	0.31%
05 Mar 2024	228.38	233.48	234.38	227.83	-4.89	-2.10%
04 Mar 2024	233.27	232.28	234.09	231.14	0.50	0.21%
01 Mar 2024	232.77	233.44	234.88	232.01	-0.14	-0.06%
29 Feb 2024	232.91	231.88	233.50	229.27	1.57	0.68%
28 Feb 2024	231.34	232.52	232.75	230.16	-1.18	-0.51%
27 Feb 2024	232.52	233.58	233.82	231.19	-1.19	-0.51%
26 Feb 2024	233.71	235.21	235.46	232.79	-2.14	-0.91%
23 Feb 2024	235.85	236.85	238.51	234.72	-0.18	-0.08%
22 Feb 2024	236.03	233.15	236.40	231.05	3.18	1.37%
21 Feb 2024	232.85	229.20	233.45	228.25	3.60	1.57%
20 Feb 2024	229.25	231.51	231.99	227.80	-1.98	-0.86%
16 Feb 2024	231.23	232.75	235.22	230.96	-1.82	-0.78%
15 Feb 2024	233.05	228.40	233.48	228.21	5.44	2.39%
14 Feb 2024	227.61	224.82	227.63	223.72	3.09	1.38%
13 Feb 2024	224.52	223.50	225.73	222.23	-0.42	-0.19%
12 Feb 2024	224.94	224.59	226.30	223.79	0.67	0.30%
09 Feb 2024	224.27	220.77	224.58	218.97	4.01	1.82%
08 Feb 2024	220.26	218.00	221.00	210.00	-5.61	-2.48%
07 Feb 2024	225.87	226.63	229.40	225.32	-0.05	-0.02%
06 Feb 2024	225.92	220.69	226.29	219.31	6.02	2.74%
05 Feb 2024	219.90	221.05	221.69	218.66	-2.29	-1.03%
02 Feb 2024	222.19	221.72	224.36	219.96	-1.42	-0.64%
01 Feb 2024	223.61	218.60	223.69	216.50	4.66	2.13%
31 Jan 2024	218.95	221.16	224.31	218.48	0.78	0.36%
30 Jan 2024	218.17	216.30	218.46	215.53	1.48	0.68%
29 Jan 2024	216.69	215.05	217.07	214.23	0.60	0.28%
26 Jan 2024	216.09	217.92	218.00	215.17	-0.59	-0.27%
25 Jan 2024	216.68	216.74	217.66	213.91	1.83	0.85%
24 Jan 2024	214.85	217.09	217.35	214.73	-1.93	-0.89%
23 Jan 2024	216.78	220.91	220.91	215.27	-3.28	-1.49%
22 Jan 2024	220.06	222.31	223.22	219.72	-1.37	-0.62%
19 Jan 2024	221.43	221.10	221.62	217.08	0.96	0.44%
18 Jan 2024	220.47	219.24	220.71	217.32	1.59	0.73%
17 Jan 2024	218.88	220.00	221.86	218.70	-2.39	-1.08%
16 Jan 2024	221.27	221.83	222.41	220.00	-2.13	-0.95%
12 Jan 2024	223.40	224.62	225.89	222.16	0.78	0.35%
11 Jan 2024	222.62	224.04	224.21	221.08	-1.37	-0.61%
10 Jan 2024	223.99	223.24	224.81	221.74	2.01	0.91%
09 Jan 2024	221.98	220.20	224.63	219.66	1.18	0.53%
08 Jan 2024	220.80	216.98	220.95	215.31	4.87	2.26%
05 Jan 2024	215.93	216.06	217.49	214.51	-0.07	-0.03%
04 Jan 2024	216.00	212.74	217.22	212.74	2.47	1.16%
03 Jan 2024	213.53	217.48	217.48	213.26	-3.55	-1.64%
02 Jan 2024	217.08	218.59	220.61	216.33	-2.77	-1.26%
29 Dec 2023	219.85	221.81	221.87	219.32	-1.89	-0.85%
28 Dec 2023	221.74	222.74	225.00	221.17	-1.60	-0.72%
27 Dec 2023	223.34	221.04	223.35	221.04	1.92	0.87%
26 Dec 2023	221.42	219.49	222.28	218.38	1.63	0.74%
22 Dec 2023	219.79	219.45	221.00	218.89	1.36	0.62%
21 Dec 2023	218.43	216.02	219.62	216.02	3.48	1.62%
20 Dec 2023	214.95	219.00	219.29	214.93	-4.10	-1.87%
19 Dec 2023	219.05	216.01	219.15	215.97	3.51	1.63%
18 Dec 2023	215.54	213.24	215.61	212.49	2.90	1.36%
15 Dec 2023	212.64	209.63	212.84	208.28	2.19	1.04%
14 Dec 2023	210.45	208.18	211.39	206.38	3.58	1.73%
13 Dec 2023	206.87	201.47	207.07	200.41	5.29	2.62%
12 Dec 2023	201.58	202.36	202.82	200.14	-0.11	-0.05%
11 Dec 2023	201.69	200.61	201.87	199.90	1.19	0.59%
08 Dec 2023	200.50	202.64	202.64	197.98	-1.49	-0.74%
07 Dec 2023	201.99	200.08	202.03	198.96	2.70	1.35%
06 Dec 2023	199.29	198.89	200.70	198.00	0.74	0.37%
05 Dec 2023	198.55	198.40	199.39	195.50	-0.72	-0.36%
04 Dec 2023	199.27	201.90	203.23	197.83	-4.24	-2.08%
01 Dec 2023	203.51	199.77	204.48	199.13	2.57	1.28%
30 Nov 2023	200.94	197.29	201.13	195.47	3.50	1.77%
29 Nov 2023	197.44	198.14	199.51	196.76	-0.39	-0.20%
28 Nov 2023	197.83	200.62	202.13	197.80	-3.57	-1.77%
27 Nov 2023	201.40	202.14	202.65	200.64	-1.79	-0.88%
24 Nov 2023	203.19	202.48	203.83	200.84	0.63	0.31%
22 Nov 2023	202.56	202.52	203.61	200.68	1.37	0.68%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	16.78
52-Week Low Change %	0.09%
52-Week High Change	-35.99
52-Week High Change %	-0.14%

Stock Price Average

50 Day Average	228.52
50 Day Average Change	-16.27
50 Day Average Change %	-0.07%
200 Day Average	226.13
200 Day Average Change	-13.88
200 Day Average Change %	-0.06%

Share Statistics

Avg Vol (3 month)	521670
Avg Vol (10 day)	719060
Shares Out standing	98707296

STERIS plc Financials

Annualy

Quarterly

	2018-12-31	2020-03-31	2021-03-31	2022-03-31	2023-03-31	2024-03-31	2024-09-30
Asset Impairment Charge			0.0	0.0	490565000.0	0.0
Beginning Cash Position			319581000.0	220531000.0	348320000.0	208357000.0	213757000.0
Capital Expenditure			-239262000.0	-287563000.0	-361969000.0	-360326000.0	-420408000.0
Capital Expenditure Reported		-214516000.0
Cash Dividends Paid			-133837000.0	-163169000.0	-183498000.0	-200570000.0	-210448000.0
Cash Flow From Continuing Financing Activities			345620000.0	115830000.0	-498718000.0	-85186000.0	-1521659000.0
Cash Flow From Continuing Investing Activities			-1154159000.0	-666559000.0	-383330000.0	-887361000.0	367949000.0
Cash Flow From Continuing Operating Activities			689640000.0	684811000.0	756947000.0	973274000.0	1100518000.0
Change In Account Payable			-7213000.0	14887000.0	53342000.0	-18962000.0	-50299000.0
Change In Accrued Expense			9916000.0	-16398000.0	-22054000.0	39955000.0	30055000.0
Change In Inventory			3769000.0	-102922000.0	-123921000.0	-37450000.0	44489000.0
Change In Other Current Assets			458000.0	7126000.0	-24086000.0	-1552000.0	26643000.0
Change In Payable			-7213000.0	14887000.0	53342000.0	-18962000.0	-50299000.0
Change In Payables And Accrued Expense			2703000.0	-1511000.0	31288000.0	20993000.0	-20244000.0
Change In Receivables			12076000.0	-51969000.0	-133304000.0	-128069000.0	-43099000.0
Change In Working Capital			19006000.0	-149276000.0	-250023000.0	-146078000.0	7789000.0
Changes In Account Receivables			12076000.0	-51969000.0	-133304000.0	-128069000.0	-43099000.0
Changes In Cash			-118899000.0	134082000.0	-125101000.0	727000.0	-53192000.0
Common Stock Dividend Paid			-133837000.0	-163169000.0	-183498000.0	-200570000.0	-210448000.0
Common Stock Payments			-14646000.0	-55777000.0	-308565000.0	-11765000.0	-113177000.0
Deferred Income Tax			4240000.0	-106620000.0	-185913000.0	-131412000.0	-152183000.0
Deferred Tax			4240000.0	-106620000.0	-185913000.0	-131412000.0	-152183000.0
Depreciation Amortization Depletion			219237000.0	553104000.0	552897000.0	565244000.0	503020000.0
Depreciation And Amortization	220135000.0
Effect Of Exchange Rate Changes			19849000.0	-6293000.0	-14862000.0	-2064000.0	11630000.0
End Cash Position			220531000.0	348320000.0	208357000.0	207020000.0	160565000.0
Financing Cash Flow			345620000.0	115830000.0	-498718000.0	-85186000.0	-1521659000.0
Free Cash Flow			450378000.0	397248000.0	394978000.0	612948000.0	680110000.0
Gain Loss On Investment Securities						-546000.0
Gain Loss On Sale Of Business			2030000.0	-874000.0	-67000.0	873000.0	-3585000.0
Gain Loss On Sale Of PPE			-1982000.0	15117000.0	22193000.0	24997000.0	28799000.0
Income Tax Paid Supplemental Data				138382000.0	254661000.0	271274000.0
Interest Paid Supplemental Data				84696000.0	108470000.0	142167000.0
Investing Cash Flow			-1154159000.0	-666559000.0	-383330000.0	-887361000.0	367949000.0
Issuance Of Debt			550000000.0	2000000000.0	0.0	0.0
Long Term Debt Issuance			550000000.0	2000000000.0	0.0	0.0
Long Term Debt Payments			-35000000.0	-1437645000.0	-247875000.0	-60000000.0	-1013045000.0
Net Business Purchase And Sale			-908674000.0	-380737000.0	-35948000.0	-536798000.0	785954000.0
Net Common Stock Issuance			-14646000.0	-55777000.0	-308565000.0	-11765000.0	-113177000.0
Net Income From Continuing Operations			396870000.0	242870000.0	105813000.0	380079000.0	436657000.0
Net Investment Purchase And Sale			-4400000.0	0.0	0.0	2382000.0
Net Issuance Payments Of Debt			484539000.0	372181000.0	-6218000.0	121486000.0	-1222581000.0
Net Long Term Debt Issuance			515000000.0	562355000.0	-247875000.0	-60000000.0	-1404067000.0
Net Other Financing Charges			-17162000.0	-47476000.0	-2265000.0	-4809000.0	-2277000.0
Net Other Investing Changes			-2392000.0
Net PPEPurchase And Sale			-238693000.0	-285822000.0	-347382000.0	-352945000.0	-420387000.0
Net Short Term Debt Issuance			-30461000.0	-190174000.0	241657000.0	181486000.0
Operating Cash Flow			689640000.0	684811000.0	756947000.0	973274000.0	1100518000.0
Operating Gains Losses			48000.0	14243000.0	22126000.0	25324000.0	24668000.0
Other Non Cash Items			24273000.0	72830000.0	-17469000.0	223582000.0	224055000.0
Proceeds From Stock Option Exercised			26726000.0	10071000.0	1828000.0	10472000.0	26824000.0
Purchase Of Business			-909192000.0	-550449000.0	-42572000.0	-546256000.0	-23965000.0
Purchase Of Investment			-4400000.0	0.0	0.0	-1500000.0
Purchase Of PPE			-239262000.0	-287563000.0	-361969000.0	-360326000.0	-420408000.0
Repayment Of Debt			-35000000.0	-1437645000.0	-247875000.0	-60000000.0	-1013045000.0
Repurchase Of Capital Stock			-14646000.0	-55777000.0	-308565000.0	-11765000.0	-113177000.0
Sale Of Business			518000.0	169712000.0	6624000.0	9458000.0	809919000.0
Sale Of Investment				0.0	0.0	3882000.0
Sale Of PPE			569000.0	1741000.0	14587000.0	7381000.0	21000.0
Short Term Debt Payments		-26500000.0	-30461000.0	-190174000.0
Stock Based Compensation			25966000.0	57660000.0	38951000.0	56535000.0	56512000.0

Holidays

STERIS plc STERIS plc (Ireland)

STERIS plc (Ireland)

STERIS plc Historical Data

- Last 30 Years Annual Avg 14.67%

- CAGR 14.65%

Data Source: Yahoo

Performance

STERIS plc historical chart

STERIS plc Dividend History

Data Source: Yahoo

STERIS plc Split History

Data Source: Yahoo

STERIS plc Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

STERIS plc Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

STERIS plc
STERIS plc (Ireland)