STERIS plc (Ireland) - Price History

Monthly price history for STE (STERIS plc (Ireland))

DateAdjusted priceReal price
June 2024 $218.12 $218.12
May 2024 $222.88 $222.88
April 2024 $204.56 $204.56
March 2024 $224.82 $224.82
February 2024 $232.91 $232.91
January 2024 $218.46 $218.95
December 2023 $219.36 $219.85
November 2023 $200.49 $200.94
October 2023 $208.97 $209.98
September 2023 $218.36 $219.42
August 2023 $227.95 $229.59
July 2023 $223.94 $225.55
June 2023 $223.37 $224.98
May 2023 $198.09 $199.97
April 2023 $186.78 $188.55
March 2023 $189.48 $191.28
February 2023 $186.27 $188.03
January 2023 $204.05 $206.51
December 2022 $182.49 $184.69
November 2022 $183.53 $185.74
October 2022 $170.04 $172.58
September 2022 $163.84 $166.28
August 2022 $197.95 $201.38
July 2022 $221.80 $225.65
June 2022 $202.64 $206.15
May 2022 $223.88 $228.20
April 2022 $219.80 $224.05
March 2022 $237.19 $241.77
February 2022 $235.45 $240
January 2022 $219.73 $224.40
December 2021 $238.34 $243.41
November 2021 $213.98 $218.53
October 2021 $228.45 $233.74
September 2021 $199.66 $204.28
August 2021 $209.73 $215.01
July 2021 $212.60 $217.95
June 2021 $201.23 $206.30
May 2021 $186.17 $190.86
April 2021 $205.41 $211.02
March 2021 $185.42 $190.48
February 2021 $170.16 $174.80
January 2021 $181.72 $187.11
December 2020 $184.08 $189.54
November 2020 $188.23 $193.81
October 2020 $171.74 $177.19
September 2020 $170.77 $176.19
August 2020 $154.73 $159.64
July 2020 $154.32 $159.63
June 2020 $148.33 $153.44
May 2020 $160 $165.89
April 2020 $137.44 $142.50
March 2020 $135 $139.97
February 2020 $152.98 $158.62
January 2020 $145.02 $150.69
December 2019 $146.68 $152.42
November 2019 $145.45 $151.14
October 2019 $135.91 $141.57
September 2019 $138.71 $144.49
August 2019 $147.87 $154.40
July 2019 $142.56 $148.86
June 2019 $142.58 $148.88
May 2019 $127.72 $133.68
April 2019 $125.14 $130.98
March 2019 $122.32 $128.03
February 2019 $115.56 $120.96
January 2019 $108.67 $114.06
December 2018 $101.80 $106.85
November 2018 $113.45 $119.08
October 2018 $103.83 $109.31
September 2018 $108.67 $114.40
August 2018 $108.69 $114.42
July 2018 $108.41 $114.47
June 2018 $99.45 $105.01
May 2018 $98.06 $103.84
April 2018 $89.26 $94.52
March 2018 $88.16 $93.36
February 2018 $86.22 $91.30
January 2018 $85.57 $90.92
December 2017 $82.32 $87.47
November 2017 $84.67 $89.96
October 2017 $87.53 $93.33
September 2017 $82.91 $88.40
August 2017 $81.74 $87.16
July 2017 $76.48 $81.85
June 2017 $76.16 $81.50
May 2017 $72.22 $77.56
April 2017 $68.72 $73.80
March 2017 $64.68 $69.46
February 2017 $65.30 $70.13
January 2017 $65.69 $70.83
December 2016 $62.50 $67.39
November 2016 $60.85 $65.61
October 2016 $61.71 $66.82
September 2016 $67.50 $73.10
August 2016 $65.27 $70.68
July 2016 $65.26 $70.95
June 2016 $63.23 $68.75
May 2016 $63.63 $69.43
April 2016 $64.77 $70.67
March 2016 $65.12 $71.05
February 2016 $58.95 $64.32
January 2016 $63.21 $69.24
December 2015 $68.78 $75.34
November 2015 $69.73 $76.38
October 2015 $68.43 $74.95
September 2015 $59.10 $64.97
August 2015 $58.26 $64.05
July 2015 $62.64 $69.13
June 2015 $58.39 $64.44
May 2015 $60.35 $66.83
April 2015 $60.05 $66.50
March 2015 $63.46 $70.27
February 2015 $58.26 $64.52
January 2015 $58.69 $65.22
December 2014 $58.36 $64.85
November 2014 $57.37 $63.75
October 2014 $55.41 $61.80
September 2014 $48.38 $53.96
August 2014 $50.47 $56.29
July 2014 $45.43 $50.88
June 2014 $47.75 $53.48
May 2014 $47.60 $53.52
April 2014 $42.73 $48.05
March 2014 $42.46 $47.75
February 2014 $41.04 $46.15
January 2014 $40.62 $45.89
December 2013 $42.53 $48.05
November 2013 $40.84 $46.14
October 2013 $39.82 $45.19
September 2013 $37.85 $42.96
August 2013 $36.03 $40.89
July 2013 $39.47 $45.02
June 2013 $37.60 $42.88
May 2013 $39.75 $45.34
April 2013 $36.31 $41.59
March 2013 $36.33 $41.61
February 2013 $34.05 $39
January 2013 $32.78 $37.73
December 2012 $30.18 $34.73
November 2012 $29.69 $34.17
October 2012 $30.76 $35.61
September 2012 $30.64 $35.47
August 2012 $29.58 $34.24
July 2012 $25.88 $30.13
June 2012 $26.95 $31.37
May 2012 $25.51 $29.86
April 2012 $26.83 $31.41
March 2012 $27.01 $31.62
February 2012 $26.80 $31.38
January 2012 $25.56 $30.08
December 2011 $25.34 $29.82
November 2011 $25.55 $30.07
October 2011 $26.17 $30.98
September 2011 $24.72 $29.27
August 2011 $27.18 $32.18
July 2011 $29.38 $34.99
June 2011 $29.37 $34.98
May 2011 $30.17 $36.09
April 2011 $30.13 $36.04
March 2011 $28.88 $34.54
February 2011 $28.30 $33.85
January 2011 $28.98 $34.82
December 2010 $30.35 $36.46
November 2010 $28.64 $34.41
October 2010 $28.36 $34.22
September 2010 $27.53 $33.22
August 2010 $23.84 $28.77
July 2010 $26.21 $31.79
June 2010 $25.63 $31.08
May 2010 $26.25 $31.83
April 2010 $27.35 $33.28
March 2010 $27.66 $33.66
February 2010 $25.97 $31.61
January 2010 $21.36 $26.08
December 2009 $22.90 $27.97
November 2009 $26.46 $32.31
October 2009 $22.48 $29.26
September 2009 $23.40 $30.45
August 2009 $22.30 $29.02
July 2009 $21.50 $28.08
June 2009 $19.96 $26.08
May 2009 $18.09 $23.63
April 2009 $18.37 $24.10
March 2009 $17.75 $23.28
February 2009 $17.58 $23.06
January 2009 $20.22 $26.60
December 2008 $18.16 $23.89
November 2008 $21.02 $27.65
October 2008 $25.82 $34.04
September 2008 $28.51 $37.58
August 2008 $27.89 $36.77
July 2008 $25.87 $34.17
June 2008 $21.77 $28.76
May 2008 $22.90 $30.25
April 2008 $20.94 $27.71
March 2008 $20.28 $26.83
February 2008 $18.60 $24.62
January 2008 $18.68 $24.78
December 2007 $21.74 $28.84
November 2007 $21.08 $27.96
October 2007 $21.85 $29.04
September 2007 $20.56 $27.33
August 2007 $21.12 $28.07
July 2007 $20.54 $27.35
June 2007 $22.98 $30.60
May 2007 $22.58 $30.07
April 2007 $19.16 $25.56
March 2007 $19.91 $26.56
February 2007 $19.40 $25.88
January 2007 $19.33 $25.84
December 2006 $18.83 $25.17
November 2006 $19.26 $25.74
October 2006 $18.20 $24.37
September 2006 $17.97 $24.06
August 2006 $17.76 $23.78
July 2006 $17.28 $23.17
June 2006 $17.04 $22.86
May 2006 $16.96 $22.75
April 2006 $17.14 $23.02
March 2006 $18.37 $24.68
February 2006 $18.44 $24.77
January 2006 $20.07 $27
December 2005 $18.60 $25.02
November 2005 $18.67 $25.12
October 2005 $16.93 $22.81
September 2005 $17.66 $23.79
August 2005 $18.51 $24.94
July 2005 $20.14 $27.17
June 2005 $19.10 $25.77
May 2005 $17.94 $24.20
April 2005 $17.52 $23.68
March 2005 $18.68 $25.25
February 2005 $18.31 $24.75
January 2005 $17.55 $23.72
December 2004 $17.55 $23.72
November 2004 $16.93 $22.88
October 2004 $15.34 $20.73
September 2004 $16.24 $21.94
August 2004 $16.93 $22.88
July 2004 $15.21 $20.56
June 2004 $16.69 $22.56
May 2004 $16.98 $22.95
April 2004 $16.40 $22.16
March 2004 $19.09 $25.80
February 2004 $18.64 $25.19
January 2004 $18.72 $25.30
December 2003 $16.72 $22.60
November 2003 $17.12 $23.13
October 2003 $15.41 $20.82
September 2003 $17.03 $23.02
August 2003 $17.33 $23.42
July 2003 $17 $22.98
June 2003 $17.09 $23.09
May 2003 $16.69 $22.55
April 2003 $16.80 $22.70
March 2003 $19.36 $26.16
February 2003 $18.68 $25.25
January 2003 $17.35 $23.45
December 2002 $17.94 $24.25
November 2002 $16.82 $22.73
October 2002 $19.63 $26.53
September 2002 $18.43 $24.91
August 2002 $16.89 $22.82
July 2002 $15.46 $20.89
June 2002 $14.14 $19.11
May 2002 $15.65 $21.15
April 2002 $16.39 $22.15
March 2002 $15.44 $20.86
February 2002 $15.18 $20.52
January 2002 $13.62 $18.40
December 2001 $13.52 $18.27
November 2001 $14.38 $19.43
October 2001 $16.58 $22.40
September 2001 $14.55 $19.66
August 2001 $16.01 $21.64
July 2001 $15.92 $21.51
June 2001 $14.84 $20.05
May 2001 $12.80 $17.30
April 2001 $13.45 $18.18
March 2001 $10.43 $14.10
February 2001 $13.84 $18.70
January 2001 $13.32 $18
December 2000 $11.93 $16.12
November 2000 $11.10 $15
October 2000 $11.10 $15
September 2000 $8.88 $12
August 2000 $7.58 $10.25
July 2000 $6.66 $9
June 2000 $6.57 $8.88
May 2000 $6.71 $9.06
April 2000 $6.66 $9
March 2000 $7.58 $10.25
February 2000 $7.17 $9.69
January 2000 $7.77 $10.50
December 1999 $7.58 $10.25
November 1999 $9.62 $13
October 1999 $9.85 $13.31
September 1999 $10.17 $13.75
August 1999 $9.30 $12.56
July 1999 $9.94 $13.44
June 1999 $14.34 $19.38
May 1999 $12.26 $16.56
April 1999 $13.13 $17.75
March 1999 $19.70 $26.62
February 1999 $24.33 $32.88
January 1999 $22.29 $30.12
December 1998 $21.04 $28.44
November 1998 $19.84 $26.81
October 1998 $17.02 $23
September 1998 $20.90 $28.25
August 1998 $17.67 $23.88
July 1998 $22.57 $61
June 1998 $23.53 $63.59
May 1998 $23.12 $62.50
April 1998 $21.76 $58.81
March 1998 $19.98 $54
February 1998 $21.90 $59.19
January 1998 $19.38 $52.38
December 1997 $17.85 $48.25
November 1997 $17.39 $47
October 1997 $14.71 $39.75
September 1997 $15.22 $41.12
August 1997 $13.87 $37.50
July 1997 $14.24 $38.50
June 1997 $13.83 $37.38
May 1997 $13.46 $36.38
April 1997 $12.12 $32.75
March 1997 $9.02 $24.38
February 1997 $9.34 $25.25
January 1997 $11.05 $29.88
December 1996 $16.09 $43.50
November 1996 $12.95 $35
October 1996 $13.97 $37.75
September 1996 $12.53 $33.88
August 1996 $11.38 $30.75
July 1996 $10.73 $29
June 1996 $11.84 $32
May 1996 $12.67 $34.25
April 1996 $12.02 $32.50
March 1996 $11.10 $30
February 1996 $12.67 $34.25
January 1996 $12.12 $32.75
December 1995 $11.93 $32.25
November 1995 $14.98 $40.50
October 1995 $12.49 $33.75
September 1995 $15.58 $42.12
August 1995 $10.87 $29.38
July 1995 $9.85 $53.25
June 1995 $8.97 $48.50
May 1995 $7.86 $42.50
April 1995 $7.31 $39.50
March 1995 $7.40 $40
February 1995 $6.13 $33.12
January 1995 $6.50 $35.12
December 1994 $6.94 $37.50
November 1994 $5.74 $31
October 1994 $5.16 $27.88
September 1994 $4.90 $26.50
August 1994 $4.16 $22.50
July 1994 $3.38 $18.25
June 1994 $3.58 $19.38
May 1994 $3.79 $20.50
April 1994 $5.18 $28
March 1994 $4.35 $23.50
February 1994 $5.13 $27.75
January 1994 $4.39 $23.75
December 1993 $3.47 $18.75
November 1993 $3.19 $17.25
October 1993 $3.65 $19.75
September 1993 $3.61 $19.50
August 1993 $3.47 $18.75
July 1993 $3.38 $18.25
June 1993 $3.38 $18.25
May 1993 $3.28 $17.75
April 1993 $2.82 $15.25
March 1993 $3.01 $16.25
February 1993 $2.59 $14
January 1993 $3.38 $18.25
December 1992 $3.26 $17.62
November 1992 $2.89 $15.62
October 1992 $2.78 $15
September 1992 $2.17 $11.75
August 1992 $2.08 $11.25
July 1992 $1.90 $10.25
June 1992 $1.71 $9.25

STE

List: Contenders

Price: $218.12

52 week price:
195.47
254.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.13%

Forward Dividend Yield: 0.95%

Payout Ratio: 37.48%

Payout Ratio Range:
12.95%
65.90%

Dividend Per Share: 2.08 USD

Earnings Per Share: 5.55 USD

P/E Ratio: 39.83

Exchange: NYQ

Sector: Healthcare

Industry: Medical Devices

Volume: 489871

Ebitda: 149.1 million

Market Capitalization: 21.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 20

DGR3: 7.66%

DGR5: 7.98%

DGR10: 8.65%

Links: