STERIS plc (STE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 229.40 | 238.45 | 227.42 | 237.47 | +2.45% | 804,000 |
| 2026-08-06 | 214.54 | 231.78 | 214.54 | 231.78 | -0.40% | 1,383,800 |
| 2026-08-05 | 233.94 | 233.94 | 227.99 | 232.71 | -0.06% | 923,100 |
| 2026-08-04 | 230.05 | 233.50 | 229.04 | 232.85 | +0.09% | 910,700 |
| 2026-08-03 | 230.86 | 235.41 | 229.68 | 232.64 | +1.86% | 776,800 |
| 2026-07-31 | 228.38 | 230.13 | 227.67 | 228.40 | -1.22% | 828,900 |
| 2026-07-30 | 230.80 | 235.20 | 228.76 | 231.21 | -1.54% | 824,800 |
| 2026-07-29 | 230.02 | 235.66 | 229.73 | 234.83 | +1.95% | 923,000 |
| 2026-07-28 | 222.45 | 230.65 | 222.45 | 230.34 | +5.47% | 873,300 |
| 2026-07-27 | 215.77 | 220.14 | 215.77 | 218.40 | +2.02% | 715,500 |
| 2026-07-24 | 212.85 | 215.90 | 211.79 | 214.07 | +1.63% | 511,400 |
| 2026-07-23 | 209.76 | 213.37 | 209.57 | 210.64 | +0.03% | 454,400 |
| 2026-07-22 | 212.61 | 212.61 | 209.67 | 210.57 | -0.56% | 690,600 |
| 2026-07-21 | 211.00 | 213.03 | 208.51 | 211.75 | -1.27% | 582,062 |
| 2026-07-20 | 217.02 | 217.59 | 214.42 | 214.47 | -1.55% | 743,567 |
| 2026-07-17 | 219.44 | 222.54 | 216.97 | 217.84 | -1.49% | 622,500 |
| 2026-07-16 | 213.46 | 221.50 | 213.46 | 221.13 | +4.57% | 650,500 |
| 2026-07-15 | 208.70 | 215.01 | 208.70 | 211.46 | +1.31% | 780,600 |
| 2026-07-14 | 214.32 | 214.32 | 207.68 | 208.73 | -3.83% | 886,200 |
| 2026-07-13 | 215.44 | 218.87 | 214.81 | 217.05 | +0.49% | 526,000 |
| 2026-07-10 | 216.10 | 217.57 | 215.57 | 216.00 | +0.00% | 582,900 |
| 2026-07-09 | 207.77 | 216.49 | 207.15 | 216.00 | +3.11% | 1,300,500 |
| 2026-07-08 | 213.33 | 217.81 | 209.05 | 209.49 | -2.74% | 604,700 |
| 2026-07-07 | 216.41 | 217.21 | 213.31 | 215.39 | +0.99% | 567,100 |
| 2026-07-06 | 217.69 | 218.12 | 212.11 | 213.28 | -2.25% | 620,900 |
| 2026-07-02 | 215.12 | 218.66 | 213.06 | 218.20 | +2.78% | 525,300 |
| 2026-07-01 | 212.22 | 215.44 | 211.74 | 212.30 | +0.82% | 1,079,800 |
| 2026-06-30 | 212.54 | 212.54 | 206.32 | 210.57 | -1.25% | 832,600 |
| 2026-06-29 | 216.03 | 217.00 | 212.10 | 213.24 | -1.13% | 898,000 |
| 2026-06-26 | 212.02 | 216.42 | 212.02 | 215.67 | +2.41% | 1,232,300 |
| 2026-06-25 | 208.47 | 214.54 | 207.74 | 210.60 | +1.66% | 837,100 |
| 2026-06-24 | 204.81 | 208.93 | 203.38 | 207.17 | +1.95% | 723,700 |
| 2026-06-23 | 202.39 | 203.62 | 201.53 | 203.21 | +1.40% | 863,200 |
| 2026-06-22 | 201.55 | 202.04 | 198.94 | 200.40 | -1.09% | 1,026,800 |
| 2026-06-18 | 199.34 | 203.05 | 199.34 | 202.61 | +1.61% | 1,599,100 |
| 2026-06-17 | 205.21 | 207.89 | 198.01 | 199.40 | -3.44% | 1,132,500 |
| 2026-06-16 | 207.71 | 208.80 | 206.07 | 206.51 | +0.28% | 859,100 |
| 2026-06-15 | 209.28 | 209.62 | 205.68 | 205.93 | -0.79% | 676,100 |
| 2026-06-12 | 208.11 | 209.36 | 205.13 | 207.56 | +0.16% | 628,300 |
| 2026-06-11 | 208.02 | 209.20 | 204.39 | 207.22 | -0.42% | 646,900 |
| 2026-06-10 | 213.37 | 214.06 | 206.39 | 208.10 | -2.25% | 784,800 |
| 2026-06-09 | 211.59 | 214.38 | 210.21 | 212.88 | +1.36% | 858,900 |
| 2026-06-08 | 210.68 | 211.54 | 209.56 | 210.03 | -1.09% | 721,500 |
| 2026-06-05 | 212.00 | 213.83 | 210.80 | 212.35 | +0.05% | 1,132,700 |
| 2026-06-04 | 214.64 | 216.61 | 211.90 | 212.24 | +0.98% | 998,700 |
| 2026-06-03 | 208.63 | 212.46 | 208.63 | 210.19 | +0.20% | 856,600 |
| 2026-06-02 | 208.66 | 211.87 | 207.75 | 209.76 | -0.62% | 600,300 |
| 2026-06-01 | 212.51 | 213.95 | 210.17 | 211.07 | -0.78% | 702,400 |
| 2026-05-29 | 215.16 | 215.16 | 210.99 | 212.73 | -1.24% | 1,087,500 |
| 2026-05-28 | 211.75 | 217.08 | 208.95 | 215.40 | +1.19% | 861,500 |
| 2026-05-27 | 216.96 | 217.90 | 211.94 | 212.87 | -1.57% | 564,000 |
| 2026-05-26 | 214.79 | 216.83 | 213.57 | 216.27 | -0.14% | 682,400 |
| 2026-05-22 | 219.98 | 219.98 | 215.32 | 216.57 | -1.41% | 645,500 |
| 2026-05-21 | 213.49 | 219.80 | 211.85 | 219.67 | +1.71% | 889,500 |
| 2026-05-20 | 213.27 | 216.96 | 209.33 | 215.97 | +0.72% | 856,300 |
| 2026-05-19 | 212.17 | 216.19 | 210.57 | 214.42 | +0.73% | 794,700 |
| 2026-05-18 | 212.19 | 217.83 | 211.13 | 212.87 | +0.36% | 833,700 |
| 2026-05-15 | 215.41 | 216.65 | 211.33 | 212.11 | -1.79% | 1,392,300 |
| 2026-05-14 | 212.19 | 216.49 | 211.23 | 215.98 | +2.31% | 1,004,300 |
| 2026-05-13 | 209.26 | 212.57 | 207.80 | 211.10 | +0.12% | 979,800 |
| 2026-05-12 | 205.94 | 213.18 | 199.74 | 210.85 | +4.46% | 1,822,800 |
| 2026-05-11 | 205.86 | 207.23 | 201.08 | 201.85 | -2.70% | 1,025,900 |
| 2026-05-08 | 213.71 | 214.30 | 206.97 | 207.45 | -2.92% | 885,200 |
| 2026-05-07 | 214.56 | 216.28 | 195.14 | 213.70 | -0.35% | 557,800 |
| 2026-05-06 | 215.00 | 217.37 | 213.80 | 214.46 | +0.70% | 617,200 |
| 2026-05-05 | 213.10 | 214.10 | 209.61 | 212.97 | +0.34% | 566,800 |
| 2026-05-04 | 212.58 | 214.85 | 212.09 | 212.25 | -1.00% | 545,700 |
| 2026-05-01 | 217.79 | 218.34 | 214.40 | 214.40 | -1.14% | 678,900 |
| 2026-04-30 | 212.61 | 217.41 | 210.33 | 216.88 | +1.99% | 952,600 |
| 2026-04-29 | 218.03 | 219.09 | 211.45 | 212.65 | -3.23% | 810,500 |
| 2026-04-28 | 223.99 | 224.91 | 218.23 | 219.75 | -1.10% | 492,200 |
| 2026-04-27 | 221.43 | 222.98 | 220.63 | 222.19 | +0.18% | 477,100 |
| 2026-04-24 | 222.76 | 224.34 | 220.14 | 221.80 | -0.77% | 446,900 |
| 2026-04-23 | 223.73 | 227.34 | 220.73 | 223.52 | -0.01% | 432,800 |
| 2026-04-22 | 221.58 | 225.11 | 221.07 | 223.55 | +1.87% | 848,600 |
| 2026-04-21 | 226.23 | 227.87 | 219.14 | 219.45 | -3.07% | 1,203,900 |
| 2026-04-20 | 223.25 | 226.47 | 221.99 | 226.41 | +0.27% | 460,600 |
| 2026-04-17 | 222.15 | 227.83 | 219.38 | 225.79 | +2.65% | 600,500 |
| 2026-04-16 | 220.51 | 221.71 | 218.26 | 219.97 | -0.69% | 832,200 |
| 2026-04-15 | 225.00 | 226.52 | 220.61 | 221.50 | -1.48% | 839,300 |
| 2026-04-14 | 223.85 | 226.11 | 223.48 | 224.83 | -0.01% | 640,000 |
| 2026-04-13 | 221.94 | 224.85 | 220.76 | 224.85 | +1.02% | 527,300 |
| 2026-04-10 | 224.95 | 224.95 | 221.86 | 222.58 | -0.52% | 450,800 |
| 2026-04-09 | 222.74 | 224.47 | 221.00 | 223.75 | -0.57% | 517,100 |
| 2026-04-08 | 224.27 | 225.35 | 222.48 | 225.03 | +2.65% | 469,700 |
| 2026-04-07 | 219.18 | 220.85 | 217.71 | 219.22 | -0.34% | 454,100 |
| 2026-04-06 | 217.63 | 220.43 | 216.69 | 219.97 | +0.58% | 376,600 |
| 2026-04-02 | 217.54 | 221.71 | 215.87 | 218.71 | -0.56% | 763,500 |
| 2026-04-01 | 220.03 | 222.40 | 218.68 | 219.94 | -0.54% | 659,000 |
| 2026-03-31 | 222.01 | 222.37 | 217.17 | 221.13 | +0.80% | 715,300 |
| 2026-03-30 | 221.00 | 222.27 | 218.09 | 219.38 | -0.01% | 460,200 |
| 2026-03-27 | 222.55 | 223.39 | 218.69 | 219.40 | -1.80% | 860,000 |
| 2026-03-26 | 222.00 | 226.26 | 221.99 | 223.43 | +0.02% | 466,500 |
| 2026-03-25 | 224.37 | 226.33 | 220.53 | 223.38 | +0.74% | 692,000 |
| 2026-03-24 | 218.24 | 225.03 | 217.97 | 221.73 | +0.33% | 715,200 |
| 2026-03-23 | 224.28 | 224.43 | 220.54 | 221.00 | +0.44% | 1,218,500 |
| 2026-03-20 | 216.62 | 220.75 | 216.04 | 220.03 | +0.97% | 1,580,700 |
| 2026-03-19 | 214.89 | 219.53 | 214.89 | 217.92 | +0.79% | 616,400 |
| 2026-03-18 | 216.83 | 218.78 | 214.00 | 216.22 | -1.78% | 608,500 |
| 2026-03-17 | 221.31 | 223.02 | 219.24 | 220.13 | +0.49% | 613,300 |
| 2026-03-16 | 217.03 | 221.06 | 216.44 | 219.05 | +2.09% | 853,500 |
| 2026-03-13 | 214.81 | 217.48 | 209.98 | 214.57 | +1.05% | 1,478,400 |
| 2026-03-12 | 220.34 | 221.34 | 212.17 | 212.35 | -4.15% | 1,370,900 |
| 2026-03-11 | 221.62 | 222.33 | 217.14 | 221.55 | -0.24% | 1,614,700 |
| 2026-03-10 | 228.75 | 228.75 | 221.94 | 222.08 | -2.48% | 741,517 |
| 2026-03-09 | 227.73 | 228.09 | 222.21 | 227.72 | -1.21% | 1,185,792 |
| 2026-03-06 | 236.44 | 236.54 | 229.89 | 230.51 | -3.35% | 983,200 |
| 2026-03-05 | 240.01 | 241.96 | 235.31 | 238.51 | -1.88% | 991,400 |
| 2026-03-04 | 244.19 | 245.94 | 241.66 | 243.07 | -0.12% | 843,600 |
| 2026-03-03 | 243.58 | 244.59 | 240.47 | 243.35 | -1.78% | 840,800 |
| 2026-03-02 | 249.91 | 251.35 | 245.50 | 247.77 | -1.81% | 791,300 |
| 2026-02-27 | 253.11 | 254.42 | 251.37 | 252.35 | -0.92% | 844,500 |
| 2026-02-26 | 252.84 | 255.66 | 250.42 | 254.70 | +1.22% | 850,700 |
| 2026-02-25 | 247.47 | 251.75 | 244.32 | 251.62 | +1.98% | 1,090,900 |
| 2026-02-24 | 246.12 | 250.14 | 246.03 | 246.74 | -0.15% | 1,086,100 |
| 2026-02-23 | 250.17 | 251.10 | 246.36 | 247.11 | -1.41% | 897,000 |
| 2026-02-20 | 252.19 | 255.58 | 249.06 | 250.65 | -0.21% | 1,086,300 |
| 2026-02-19 | 249.00 | 251.18 | 247.87 | 251.18 | +0.73% | 481,500 |
| 2026-02-18 | 245.97 | 250.86 | 244.79 | 249.35 | +1.61% | 815,600 |
| 2026-02-17 | 248.35 | 252.06 | 245.36 | 245.41 | -1.18% | 942,000 |
| 2026-02-13 | 245.18 | 249.79 | 244.99 | 248.35 | +1.69% | 847,700 |
| 2026-02-12 | 244.07 | 247.35 | 241.73 | 244.22 | +0.31% | 1,283,000 |
| 2026-02-11 | 243.45 | 244.08 | 237.87 | 243.47 | -0.49% | 977,900 |
| 2026-02-10 | 244.49 | 248.18 | 244.39 | 244.67 | -0.30% | 847,300 |
| 2026-02-09 | 250.27 | 250.31 | 245.22 | 245.40 | -2.68% | 933,000 |
| 2026-02-06 | 246.42 | 252.98 | 240.77 | 252.16 | +3.42% | 1,535,800 |
| 2026-02-05 | 240.19 | 251.04 | 226.41 | 243.81 | -7.74% | 3,866,900 |
| 2026-02-04 | 262.79 | 266.63 | 261.85 | 264.27 | +0.99% | 852,800 |
| 2026-02-03 | 262.77 | 268.74 | 260.91 | 261.67 | -0.97% | 644,000 |
| 2026-02-02 | 262.13 | 265.01 | 261.91 | 264.24 | +0.62% | 582,100 |
| 2026-01-30 | 261.63 | 263.83 | 259.33 | 262.60 | +0.37% | 1,018,500 |
| 2026-01-29 | 261.01 | 262.84 | 257.87 | 261.64 | +0.30% | 526,700 |
| 2026-01-28 | 261.35 | 262.40 | 259.76 | 260.86 | -0.84% | 441,300 |
| 2026-01-27 | 261.78 | 265.99 | 261.78 | 263.07 | -0.02% | 491,200 |
| 2026-01-26 | 260.94 | 264.41 | 260.57 | 263.13 | +1.39% | 501,200 |
| 2026-01-23 | 259.61 | 261.70 | 255.69 | 259.52 | -0.53% | 367,200 |
| 2026-01-22 | 260.21 | 263.13 | 259.02 | 260.90 | -0.11% | 335,700 |
| 2026-01-21 | 259.77 | 264.08 | 258.62 | 261.18 | +1.24% | 432,100 |
| 2026-01-20 | 265.67 | 267.10 | 257.86 | 257.99 | -3.97% | 664,900 |
| 2026-01-16 | 267.28 | 269.44 | 265.96 | 268.65 | +0.15% | 533,700 |
| 2026-01-15 | 264.27 | 269.37 | 261.76 | 268.26 | +1.52% | 488,600 |
| 2026-01-14 | 258.89 | 264.45 | 256.51 | 264.25 | +1.69% | 460,700 |
| 2026-01-13 | 260.47 | 261.03 | 256.62 | 259.87 | -0.35% | 322,100 |
| 2026-01-12 | 256.50 | 261.21 | 252.53 | 260.77 | +1.54% | 301,400 |
| 2026-01-09 | 260.69 | 262.37 | 256.58 | 256.82 | -1.48% | 380,100 |
| 2026-01-08 | 257.17 | 263.08 | 257.17 | 260.68 | +0.57% | 441,100 |
| 2026-01-07 | 260.97 | 262.47 | 258.36 | 259.20 | -0.32% | 470,500 |
| 2026-01-06 | 255.90 | 262.26 | 255.90 | 260.03 | +1.28% | 517,400 |
| 2026-01-05 | 249.98 | 257.16 | 248.84 | 256.75 | +2.68% | 644,400 |
| 2026-01-02 | 253.43 | 253.43 | 246.65 | 250.04 | -1.37% | 678,700 |
| 2025-12-31 | 255.50 | 255.79 | 252.67 | 253.52 | -0.76% | 411,100 |
| 2025-12-30 | 255.19 | 256.34 | 253.00 | 255.47 | -0.29% | 278,000 |
| 2025-12-29 | 255.73 | 257.24 | 255.34 | 256.22 | +0.31% | 366,500 |
| 2025-12-26 | 255.52 | 256.97 | 253.87 | 255.42 | -0.10% | 284,000 |
| 2025-12-24 | 255.01 | 257.56 | 254.84 | 255.68 | +0.11% | 259,200 |
| 2025-12-23 | 254.50 | 256.99 | 252.58 | 255.39 | +0.10% | 448,700 |
| 2025-12-22 | 252.56 | 255.85 | 252.56 | 255.13 | +0.31% | 557,500 |
| 2025-12-19 | 250.98 | 255.95 | 249.99 | 254.34 | +1.11% | 1,702,800 |
| 2025-12-18 | 252.21 | 255.29 | 251.09 | 251.55 | -0.05% | 451,800 |
| 2025-12-17 | 252.16 | 255.31 | 250.46 | 251.67 | -0.54% | 513,900 |
| 2025-12-16 | 254.84 | 254.84 | 251.09 | 253.03 | -0.41% | 642,400 |
| 2025-12-15 | 252.41 | 254.76 | 251.43 | 254.07 | +0.91% | 641,100 |
| 2025-12-12 | 253.14 | 254.24 | 249.92 | 251.79 | -0.28% | 563,700 |
| 2025-12-11 | 261.45 | 261.45 | 252.35 | 252.49 | -2.45% | 838,200 |
| 2025-12-10 | 258.21 | 261.23 | 256.96 | 258.84 | +0.61% | 772,500 |
| 2025-12-09 | 262.58 | 264.35 | 256.63 | 257.27 | -1.58% | 448,000 |
| 2025-12-08 | 262.32 | 264.20 | 260.51 | 261.41 | -0.71% | 757,000 |
| 2025-12-05 | 262.13 | 263.99 | 260.10 | 263.28 | +0.87% | 585,600 |
| 2025-12-04 | 259.66 | 261.53 | 258.89 | 261.02 | +0.62% | 537,800 |
| 2025-12-03 | 259.92 | 261.26 | 256.68 | 259.40 | +0.04% | 396,300 |
| 2025-12-02 | 264.00 | 264.00 | 258.47 | 259.30 | -1.37% | 571,500 |
| 2025-12-01 | 264.48 | 266.70 | 261.60 | 262.89 | -1.27% | 747,200 |
| 2025-11-28 | 267.31 | 268.57 | 263.01 | 266.28 | -0.21% | 311,300 |
| 2025-11-26 | 266.48 | 268.60 | 264.30 | 266.85 | -0.35% | 431,600 |
| 2025-11-25 | 264.84 | 268.60 | 263.57 | 267.79 | +1.79% | 577,900 |
| 2025-11-24 | 263.00 | 265.34 | 262.08 | 263.08 | -0.08% | 1,025,900 |
| 2025-11-21 | 257.13 | 264.16 | 256.38 | 263.29 | +2.46% | 976,400 |
| 2025-11-20 | 254.94 | 258.25 | 253.83 | 256.98 | +0.89% | 623,600 |
| 2025-11-19 | 256.63 | 259.01 | 252.15 | 254.71 | -0.89% | 652,600 |
| 2025-11-18 | 257.50 | 258.59 | 255.86 | 257.00 | -0.00% | 543,800 |
| 2025-11-17 | 258.52 | 260.06 | 256.80 | 257.01 | -0.54% | 532,900 |
| 2025-11-14 | 260.76 | 261.05 | 256.71 | 258.41 | -0.78% | 504,400 |
| 2025-11-13 | 266.01 | 268.02 | 260.25 | 260.44 | -2.82% | 973,900 |
| 2025-11-12 | 266.18 | 268.30 | 265.01 | 267.99 | +0.48% | 706,800 |
| 2025-11-11 | 264.50 | 267.53 | 263.68 | 266.70 | +1.02% | 809,700 |
| 2025-11-10 | 262.24 | 264.82 | 257.13 | 264.01 | +0.09% | 1,080,500 |
| 2025-11-07 | 259.57 | 264.66 | 258.53 | 263.77 | +1.43% | 897,400 |
| 2025-11-06 | 248.04 | 265.56 | 247.00 | 260.06 | +6.94% | 1,610,600 |
| 2025-11-05 | 240.51 | 244.30 | 239.20 | 243.18 | +0.55% | 1,086,100 |
| 2025-11-04 | 238.34 | 242.98 | 235.98 | 241.85 | +1.91% | 727,200 |
| 2025-11-03 | 235.37 | 237.41 | 233.28 | 237.32 | +0.69% | 746,000 |
| 2025-10-31 | 234.70 | 237.05 | 232.20 | 235.70 | -0.21% | 604,300 |
| 2025-10-30 | 235.79 | 239.42 | 235.40 | 236.19 | -0.25% | 697,900 |
| 2025-10-29 | 241.00 | 241.00 | 236.00 | 236.79 | -1.83% | 560,400 |
| 2025-10-28 | 240.32 | 242.83 | 238.21 | 241.20 | +0.12% | 1,475,900 |
| 2025-10-27 | 240.99 | 242.38 | 239.07 | 240.91 | +0.06% | 1,334,300 |
| 2025-10-24 | 243.34 | 243.34 | 240.57 | 240.76 | -0.45% | 341,700 |
| 2025-10-23 | 242.50 | 243.95 | 240.21 | 241.85 | -0.21% | 295,400 |
| 2025-10-22 | 244.23 | 244.48 | 241.68 | 242.37 | +0.14% | 653,600 |
| 2025-10-21 | 242.75 | 245.20 | 240.27 | 242.03 | -0.08% | 371,200 |
| 2025-10-20 | 240.43 | 242.71 | 239.07 | 242.22 | +0.84% | 498,500 |
| 2025-10-17 | 240.86 | 241.34 | 237.30 | 240.21 | -0.04% | 507,500 |
| 2025-10-16 | 236.40 | 240.87 | 235.32 | 240.30 | +1.50% | 450,800 |
| 2025-10-15 | 237.02 | 238.95 | 234.96 | 236.76 | -0.44% | 347,400 |
| 2025-10-14 | 235.02 | 238.03 | 232.51 | 237.81 | +0.99% | 516,900 |
| 2025-10-13 | 235.64 | 237.10 | 234.17 | 235.48 | -0.15% | 358,400 |
| 2025-10-10 | 240.00 | 240.51 | 235.34 | 235.83 | -1.50% | 414,000 |
| 2025-10-09 | 243.74 | 244.91 | 239.23 | 239.42 | -1.20% | 371,100 |
| 2025-10-08 | 242.25 | 242.63 | 240.44 | 242.33 | +0.32% | 396,500 |
| 2025-10-07 | 242.01 | 243.20 | 240.84 | 241.56 | +0.38% | 694,100 |
| 2025-10-06 | 241.82 | 242.70 | 239.16 | 240.64 | -0.77% | 563,700 |
| 2025-10-03 | 242.78 | 244.61 | 241.10 | 242.50 | +0.04% | 714,200 |
| 2025-10-02 | 240.18 | 243.31 | 240.18 | 242.40 | +0.46% | 504,100 |
| 2025-10-01 | 248.33 | 249.45 | 236.66 | 241.30 | -2.48% | 935,100 |
| 2025-09-30 | 246.00 | 248.46 | 244.56 | 247.44 | +0.84% | 537,100 |
| 2025-09-29 | 248.73 | 248.73 | 244.66 | 245.37 | -1.49% | 796,100 |
| 2025-09-26 | 244.37 | 249.14 | 244.37 | 249.08 | +2.00% | 445,800 |
| 2025-09-25 | 245.00 | 245.64 | 238.40 | 244.19 | -0.73% | 631,700 |
| 2025-09-24 | 247.93 | 250.10 | 245.49 | 245.99 | -1.30% | 564,500 |
| 2025-09-23 | 248.78 | 251.76 | 248.49 | 249.23 | -0.19% | 432,100 |
| 2025-09-22 | 248.20 | 250.25 | 246.34 | 249.71 | +0.37% | 363,800 |
| 2025-09-19 | 250.72 | 250.89 | 248.60 | 248.78 | -0.69% | 643,500 |
| 2025-09-18 | 249.02 | 251.73 | 246.64 | 250.50 | +0.69% | 597,700 |
| 2025-09-17 | 248.73 | 251.84 | 247.10 | 248.79 | +0.32% | 462,400 |
| 2025-09-16 | 247.79 | 249.84 | 247.12 | 247.99 | +0.07% | 567,900 |
| 2025-09-15 | 250.02 | 250.89 | 246.96 | 247.81 | -0.83% | 757,500 |
| 2025-09-12 | 252.32 | 253.00 | 248.80 | 249.88 | -1.01% | 774,400 |
| 2025-09-11 | 245.43 | 252.55 | 243.01 | 252.43 | +3.53% | 758,400 |
| 2025-09-10 | 248.29 | 248.55 | 243.83 | 243.83 | -1.84% | 431,100 |
| 2025-09-09 | 248.45 | 249.20 | 246.69 | 248.39 | +0.03% | 399,600 |
| 2025-09-08 | 244.86 | 249.35 | 243.25 | 248.32 | +1.23% | 933,000 |
| 2025-09-05 | 243.65 | 246.99 | 242.58 | 245.30 | +0.78% | 331,200 |
| 2025-09-04 | 241.37 | 243.47 | 239.40 | 243.39 | +0.38% | 499,500 |
| 2025-09-03 | 240.58 | 242.59 | 240.01 | 242.46 | +0.18% | 534,100 |
| 2025-09-02 | 243.66 | 244.84 | 241.79 | 242.02 | -1.24% | 406,800 |
| 2025-08-29 | 244.80 | 246.86 | 242.70 | 245.06 | +0.12% | 561,700 |
| 2025-08-28 | 248.34 | 248.47 | 244.08 | 244.77 | -1.69% | 512,900 |
| 2025-08-27 | 247.49 | 249.44 | 246.62 | 248.98 | +0.16% | 629,100 |
| 2025-08-26 | 247.99 | 248.88 | 246.40 | 248.58 | +0.04% | 548,200 |
| 2025-08-25 | 251.69 | 252.13 | 247.94 | 248.48 | -1.35% | 320,900 |
| 2025-08-22 | 249.19 | 252.46 | 247.77 | 251.87 | +1.77% | 375,600 |
| 2025-08-21 | 248.24 | 249.15 | 247.18 | 247.50 | -0.82% | 331,100 |
| 2025-08-20 | 248.27 | 251.33 | 247.44 | 249.55 | +0.78% | 489,600 |
| 2025-08-19 | 243.46 | 248.04 | 243.46 | 247.62 | +1.25% | 376,700 |
| 2025-08-18 | 244.95 | 246.83 | 244.32 | 244.56 | -0.41% | 319,800 |
| 2025-08-15 | 247.01 | 248.02 | 244.53 | 245.56 | -0.24% | 466,800 |
| 2025-08-14 | 246.74 | 246.85 | 244.29 | 246.14 | -0.38% | 447,200 |
| 2025-08-13 | 243.86 | 248.06 | 242.90 | 247.07 | +1.36% | 455,200 |
| 2025-08-12 | 242.09 | 243.91 | 241.29 | 243.76 | +0.89% | 341,100 |
| 2025-08-11 | 242.87 | 243.64 | 241.29 | 241.62 | -0.51% | 424,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.54%). Worst month: Feb (-3.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is STERIS plc's (STE) latest close?
237.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is STE's 52-week high and low?
269.44 high and 195.14 low over the trailing 52 weeks, as of 2026-08-07.
What is STERIS plc's strongest and weakest month historically?
Historically, STE's strongest calendar month has been Jan (average +6.54%) and its weakest Feb (average -3.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.