STERIS plc (Ireland) Ordinary Shares (STE)

Historical Prices For STERIS plc (Ireland) Ordinary Shares (STE)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	225.05	228.15	223.47	227.57	401,020	227.57
4/01/2025	225.30	227.67	222.05	225.72	803,916	225.72
3/31/2025	223.61	227.74	221.05	226.65	584,196	226.65
3/28/2025	223.25	224.29	221.84	223.00	329,610	223.00
3/27/2025	223.90	225.36	221.88	224.23	503,563	224.23
3/26/2025	220.77	223.33	219.77	223.06	578,157	223.06
3/25/2025	223.79	224.48	219.17	221.78	550,996	221.78
3/24/2025	221.45	224.10	220.72	223.01	440,777	223.01
3/21/2025	224.21	224.21	216.56	220.42	1,348,244	220.42
3/20/2025	225.18	226.50	223.40	225.47	524,628	225.47
3/19/2025	228.22	228.22	222.25	225.27	450,628	225.27
3/18/2025	227.97	228.97	226.14	228.32	454,011	228.32
3/17/2025	226.02	229.09	225.78	227.81	416,224	227.81
3/14/2025	222.89	227.70	221.39	226.63	434,467	226.63
3/13/2025	224.88	225.34	221.86	222.45	419,185	222.45
3/12/2025	227.31	227.63	223.36	224.45	559,632	224.45
3/11/2025	231.68	231.68	227.15	228.06	858,866	228.06
3/10/2025	232.88	236.83	230.21	231.53	668,637	231.53
3/07/2025	229.87	234.50	228.34	232.74	667,376	232.74
3/06/2025	225.39	232.49	225.06	232.25	1,481,189	232.25
3/05/2025	224.96	229.50	224.96	227.43	622,801	227.43
3/04/2025	225.90	229.24	225.00	225.81	905,839	225.81
3/03/2025	220.12	224.16	215.94	222.72	547,458	222.72
2/28/2025	221.00	222.68	216.02	219.26	881,413	219.26
2/27/2025	221.29	222.50	219.62	220.07	278,503	220.07
2/26/2025	223.44	226.37	221.78	223.05	298,801	223.05
2/25/2025	223.36	225.79	222.32	223.79	666,792	223.79
2/24/2025	220.19	224.72	218.95	223.68	394,838	223.68
2/21/2025	219.81	221.01	218.25	220.56	412,247	220.56
2/20/2025	220.64	221.33	219.58	220.79	249,643	220.79
2/19/2025	218.72	222.28	217.68	221.39	258,472	221.39
2/18/2025	217.00	220.29	214.81	219.66	399,443	219.66
2/14/2025	220.49	221.80	218.91	219.34	322,511	219.34
2/13/2025	219.22	220.26	216.52	219.23	443,537	219.23
2/12/2025	220.76	221.54	218.28	219.11	340,954	219.11
2/11/2025	223.28	223.55	221.52	223.36	302,682	223.36
2/10/2025	224.21	224.85	221.70	224.31	437,474	224.31
2/07/2025	225.73	226.47	220.79	223.23	682,890	223.23
2/06/2025	221.46	227.38	216.98	225.44	1,332,373	225.44
2/05/2025	220.89	221.73	218.37	220.83	888,398	220.83
2/04/2025	216.58	219.89	214.22	219.40	538,247	219.40
2/03/2025	218.38	219.62	215.83	218.34	523,041	218.34
1/31/2025	219.79	224.80	218.94	220.65	565,568	220.65
1/30/2025	221.84	224.19	220.58	221.70	310,893	221.70
1/29/2025	221.80	222.23	218.95	220.28	332,507	220.28
1/28/2025	221.06	223.51	220.34	221.06	359,733	221.06
1/27/2025	217.88	221.90	217.34	221.82	485,226	221.82
1/24/2025	216.25	217.88	215.28	217.01	297,318	217.01
1/23/2025	218.32	219.60	213.97	217.20	393,974	217.20
1/22/2025	214.85	219.69	214.72	218.58	717,994	218.58
1/21/2025	212.64	218.19	212.64	217.07	653,993	217.07
1/17/2025	210.67	210.99	208.32	209.62	693,876	209.62
1/16/2025	206.67	210.34	205.76	210.15	428,434	210.15
1/15/2025	209.13	209.13	205.78	206.66	468,796	206.66
1/14/2025	208.03	208.03	205.42	207.57	509,074	207.57
1/13/2025	205.88	207.82	204.28	207.37	420,285	207.37
1/10/2025	206.45	209.84	205.12	205.74	343,778	205.74
1/08/2025	206.78	209.73	204.96	209.43	284,143	209.43
1/07/2025	204.86	207.50	203.80	206.49	465,067	206.49
1/06/2025	203.35	206.57	203.35	204.01	507,837	204.01
1/03/2025	202.55	204.60	200.98	204.12	379,216	204.12