STERIS plc ( STE) - Price History
Monthly price history for STE (STERIS plc)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $263.96 | $263.96 |
| October 2026 | $227.12 | $227.12 |
| September 2026 | $210.01 | $210.01 |
| August 2026 | $231.93 | $232.64 |
| July 2026 | $227.70 | $228.40 |
| June 2026 | $209.93 | $210.57 |
| May 2026 | $211.45 | $212.73 |
| April 2026 | $215.58 | $216.88 |
| March 2026 | $219.80 | $221.13 |
| February 2026 | $250.84 | $252.35 |
| January 2026 | $260.36 | $262.60 |
| December 2025 | $251.36 | $253.52 |
| November 2025 | $264.01 | $266.28 |
| October 2025 | $233.12 | $235.70 |
| September 2025 | $244.73 | $247.44 |
| August 2025 | $241.75 | $245.06 |
| July 2025 | $223.43 | $226.49 |
| June 2025 | $236.97 | $240.22 |
| May 2025 | $241.33 | $245.21 |
| April 2025 | $221.18 | $224.74 |
| March 2025 | $223.06 | $226.65 |
| February 2025 | $215.79 | $219.26 |
| January 2025 | $216.60 | $220.65 |
| December 2024 | $201.78 | $205.56 |
| November 2024 | $215.04 | $219.06 |
| October 2024 | $217.20 | $221.85 |
| September 2024 | $237.46 | $242.54 |
| August 2024 | $235.49 | $241.10 |
| July 2024 | $233.20 | $238.76 |
| June 2024 | $214.43 | $219.54 |
| May 2024 | $217.19 | $222.88 |
| April 2024 | $199.34 | $204.56 |
| March 2024 | $219.08 | $224.82 |
| February 2024 | $226.96 | $232.91 |
| January 2024 | $212.88 | $218.95 |
| December 2023 | $213.76 | $219.85 |
| November 2023 | $195.37 | $200.94 |
| October 2023 | $203.63 | $209.98 |
| September 2023 | $212.79 | $219.42 |
| August 2023 | $222.13 | $229.59 |
| July 2023 | $218.22 | $225.55 |
| June 2023 | $217.67 | $224.98 |
| May 2023 | $193.04 | $199.97 |
| April 2023 | $182.01 | $188.55 |
| March 2023 | $184.65 | $191.28 |
| February 2023 | $181.51 | $188.03 |
| January 2023 | $198.84 | $206.51 |
| December 2022 | $177.84 | $184.69 |
| November 2022 | $178.85 | $185.74 |
| October 2022 | $165.70 | $172.58 |
| September 2022 | $159.66 | $166.28 |
| August 2022 | $192.90 | $201.38 |
| July 2022 | $216.14 | $225.65 |
| June 2022 | $197.46 | $206.15 |
| May 2022 | $218.16 | $228.20 |
| April 2022 | $214.19 | $224.05 |
| March 2022 | $231.13 | $241.77 |
| February 2022 | $229.44 | $240 |
| January 2022 | $214.12 | $224.40 |
| December 2021 | $232.26 | $243.41 |
| November 2021 | $208.52 | $218.53 |
| October 2021 | $222.62 | $233.74 |
| September 2021 | $194.56 | $204.28 |
| August 2021 | $204.38 | $215.01 |
| July 2021 | $207.17 | $217.95 |
| June 2021 | $196.10 | $206.30 |
| May 2021 | $181.42 | $190.86 |
| April 2021 | $200.17 | $211.02 |
| March 2021 | $180.68 | $190.48 |
| February 2021 | $165.81 | $174.80 |
| January 2021 | $177.08 | $187.11 |
| December 2020 | $179.38 | $189.54 |
| November 2020 | $183.42 | $193.81 |
| October 2020 | $167.35 | $177.19 |
| September 2020 | $166.41 | $176.19 |
| August 2020 | $150.78 | $159.64 |
| July 2020 | $150.38 | $159.63 |
| June 2020 | $144.55 | $153.44 |
| May 2020 | $155.91 | $165.89 |
| April 2020 | $133.93 | $142.50 |
| March 2020 | $131.55 | $139.97 |
| February 2020 | $149.08 | $158.62 |
| January 2020 | $141.32 | $150.69 |
| December 2019 | $142.94 | $152.42 |
| November 2019 | $141.74 | $151.14 |
| October 2019 | $132.44 | $141.57 |
| September 2019 | $135.17 | $144.49 |
| August 2019 | $144.10 | $154.40 |
| July 2019 | $138.93 | $148.86 |
| June 2019 | $138.94 | $148.88 |
| May 2019 | $124.46 | $133.68 |
| April 2019 | $121.94 | $130.98 |
| March 2019 | $119.20 | $128.03 |
| February 2019 | $112.62 | $120.96 |
| January 2019 | $105.90 | $114.06 |
| December 2018 | $99.20 | $106.85 |
| November 2018 | $110.56 | $119.08 |
| October 2018 | $101.18 | $109.31 |
| September 2018 | $105.89 | $114.40 |
| August 2018 | $105.91 | $114.42 |
| July 2018 | $105.65 | $114.47 |
| June 2018 | $96.92 | $105.01 |
| May 2018 | $95.56 | $103.84 |
| April 2018 | $86.98 | $94.52 |
| March 2018 | $85.91 | $93.36 |
| February 2018 | $84.02 | $91.30 |
| January 2018 | $83.39 | $90.92 |
| December 2017 | $80.22 | $87.47 |
| November 2017 | $82.51 | $89.96 |
| October 2017 | $85.30 | $93.33 |
| September 2017 | $80.79 | $88.40 |
| August 2017 | $79.66 | $87.16 |
| July 2017 | $74.53 | $81.85 |
| June 2017 | $74.21 | $81.50 |
| May 2017 | $70.38 | $77.56 |
| April 2017 | $66.96 | $73.80 |
| March 2017 | $63.03 | $69.46 |
| February 2017 | $63.63 | $70.13 |
| January 2017 | $64.01 | $70.83 |
| December 2016 | $60.90 | $67.39 |
| November 2016 | $59.29 | $65.61 |
| October 2016 | $60.13 | $66.82 |
| September 2016 | $65.78 | $73.10 |
| August 2016 | $63.60 | $70.68 |
| July 2016 | $63.59 | $70.95 |
| June 2016 | $61.62 | $68.75 |
| May 2016 | $62.01 | $69.43 |
| April 2016 | $63.12 | $70.67 |
| March 2016 | $63.45 | $71.05 |
| February 2016 | $57.44 | $64.32 |
| January 2016 | $61.60 | $69.24 |
| December 2015 | $67.03 | $75.34 |
| November 2015 | $67.95 | $76.38 |
| October 2015 | $66.68 | $74.95 |
| September 2015 | $57.59 | $64.97 |
| August 2015 | $56.78 | $64.05 |
| July 2015 | $61.04 | $69.13 |
| June 2015 | $56.90 | $64.44 |
| May 2015 | $58.81 | $66.83 |
| April 2015 | $58.52 | $66.50 |
| March 2015 | $61.84 | $70.27 |
| February 2015 | $56.78 | $64.52 |
| January 2015 | $57.19 | $65.22 |
| December 2014 | $56.87 | $64.85 |
| November 2014 | $55.90 | $63.75 |
| October 2014 | $54 | $61.80 |
| September 2014 | $47.14 | $53.96 |
| August 2014 | $49.18 | $56.29 |
| July 2014 | $44.27 | $50.88 |
| June 2014 | $46.53 | $53.48 |
| May 2014 | $46.38 | $53.52 |
| April 2014 | $41.64 | $48.05 |
| March 2014 | $41.38 | $47.75 |
| February 2014 | $39.99 | $46.15 |
| January 2014 | $39.58 | $45.89 |
| December 2013 | $41.45 | $48.05 |
| November 2013 | $39.80 | $46.14 |
| October 2013 | $38.80 | $45.19 |
| September 2013 | $36.88 | $42.96 |
| August 2013 | $35.11 | $40.89 |
| July 2013 | $38.46 | $45.02 |
| June 2013 | $36.64 | $42.88 |
| May 2013 | $38.74 | $45.34 |
| April 2013 | $35.39 | $41.59 |
| March 2013 | $35.40 | $41.61 |
| February 2013 | $33.18 | $39 |
| January 2013 | $31.95 | $37.73 |
| December 2012 | $29.41 | $34.73 |
| November 2012 | $28.93 | $34.17 |
| October 2012 | $29.98 | $35.61 |
| September 2012 | $29.86 | $35.47 |
| August 2012 | $28.82 | $34.24 |
| July 2012 | $25.22 | $30.13 |
| June 2012 | $26.26 | $31.37 |
| May 2012 | $24.86 | $29.86 |
| April 2012 | $26.15 | $31.41 |
| March 2012 | $26.32 | $31.62 |
| February 2012 | $26.12 | $31.38 |
| January 2012 | $24.91 | $30.08 |
| December 2011 | $24.69 | $29.82 |
| November 2011 | $24.90 | $30.07 |
| October 2011 | $25.50 | $30.98 |
| September 2011 | $24.09 | $29.27 |
| August 2011 | $26.49 | $32.18 |
| July 2011 | $28.63 | $34.99 |
| June 2011 | $28.62 | $34.98 |
| May 2011 | $29.40 | $36.09 |
| April 2011 | $29.36 | $36.04 |
| March 2011 | $28.14 | $34.54 |
| February 2011 | $27.58 | $33.85 |
| January 2011 | $28.24 | $34.82 |
| December 2010 | $29.57 | $36.46 |
| November 2010 | $27.91 | $34.41 |
| October 2010 | $27.64 | $34.22 |
| September 2010 | $26.83 | $33.22 |
| August 2010 | $23.23 | $28.77 |
| July 2010 | $25.54 | $31.79 |
| June 2010 | $24.97 | $31.08 |
| May 2010 | $25.58 | $31.83 |
| April 2010 | $26.65 | $33.28 |
| March 2010 | $26.95 | $33.66 |
| February 2010 | $25.31 | $31.61 |
| January 2010 | $20.81 | $26.08 |
| December 2009 | $22.32 | $27.97 |
| November 2009 | $25.78 | $32.31 |
| October 2009 | $21.91 | $29.26 |
| September 2009 | $22.80 | $30.45 |
| August 2009 | $21.73 | $29.02 |
| July 2009 | $20.94 | $28.08 |
| June 2009 | $19.45 | $26.08 |
| May 2009 | $17.62 | $23.63 |
| April 2009 | $17.89 | $24.10 |
| March 2009 | $17.28 | $23.28 |
| February 2009 | $17.12 | $23.06 |
| January 2009 | $19.69 | $26.60 |
| December 2008 | $17.69 | $23.89 |
| November 2008 | $20.47 | $27.65 |
| October 2008 | $25.14 | $34.04 |
| September 2008 | $27.76 | $37.58 |
| August 2008 | $27.16 | $36.77 |
| July 2008 | $25.18 | $34.17 |
| June 2008 | $21.20 | $28.76 |
| May 2008 | $22.30 | $30.25 |
| April 2008 | $20.38 | $27.71 |
| March 2008 | $19.74 | $26.83 |
| February 2008 | $18.11 | $24.62 |
| January 2008 | $18.18 | $24.78 |
| December 2007 | $21.16 | $28.84 |
| November 2007 | $20.52 | $27.96 |
| October 2007 | $21.26 | $29.04 |
| September 2007 | $20.01 | $27.33 |
| August 2007 | $20.55 | $28.07 |
| July 2007 | $19.98 | $27.35 |
| June 2007 | $22.36 | $30.60 |
| May 2007 | $21.97 | $30.07 |
| April 2007 | $18.64 | $25.56 |
| March 2007 | $19.37 | $26.56 |
| February 2007 | $18.88 | $25.88 |
| January 2007 | $18.81 | $25.84 |
| December 2006 | $18.32 | $25.17 |
| November 2006 | $18.74 | $25.74 |
| October 2006 | $17.70 | $24.37 |
| September 2006 | $17.48 | $24.06 |
| August 2006 | $17.28 | $23.78 |
| July 2006 | $16.80 | $23.17 |
| June 2006 | $16.58 | $22.86 |
| May 2006 | $16.50 | $22.75 |
| April 2006 | $16.66 | $23.02 |
| March 2006 | $17.87 | $24.68 |
| February 2006 | $17.93 | $24.77 |
| January 2006 | $19.52 | $27 |
| December 2005 | $18.08 | $25.02 |
| November 2005 | $18.16 | $25.12 |
| October 2005 | $16.46 | $22.81 |
| September 2005 | $17.17 | $23.79 |
| August 2005 | $18 | $24.94 |
| July 2005 | $19.58 | $27.17 |
| June 2005 | $18.57 | $25.77 |
| May 2005 | $17.44 | $24.20 |
| April 2005 | $17.04 | $23.68 |
| March 2005 | $18.16 | $25.25 |
| February 2005 | $17.80 | $24.75 |
| January 2005 | $17.06 | $23.72 |
| December 2004 | $17.06 | $23.72 |
| November 2004 | $16.46 | $22.88 |
| October 2004 | $14.91 | $20.73 |
| September 2004 | $15.78 | $21.94 |
| August 2004 | $16.46 | $22.88 |
| July 2004 | $14.79 | $20.56 |
| June 2004 | $16.23 | $22.56 |
| May 2004 | $16.51 | $22.95 |
| April 2004 | $15.94 | $22.16 |
| March 2004 | $18.56 | $25.80 |
| February 2004 | $18.12 | $25.19 |
| January 2004 | $18.20 | $25.30 |
| December 2003 | $16.26 | $22.60 |
| November 2003 | $16.64 | $23.13 |
| October 2003 | $14.98 | $20.82 |
| September 2003 | $16.56 | $23.02 |
| August 2003 | $16.85 | $23.42 |
| July 2003 | $16.53 | $22.98 |
| June 2003 | $16.61 | $23.09 |
| May 2003 | $16.22 | $22.55 |
| April 2003 | $16.33 | $22.70 |
| March 2003 | $18.82 | $26.16 |
| February 2003 | $18.16 | $25.25 |
| January 2003 | $16.87 | $23.45 |
| December 2002 | $17.44 | $24.25 |
| November 2002 | $16.35 | $22.73 |
| October 2002 | $19.08 | $26.53 |
| September 2002 | $17.92 | $24.91 |
| August 2002 | $16.42 | $22.82 |
| July 2002 | $15.03 | $20.89 |
| June 2002 | $13.75 | $19.11 |
| May 2002 | $15.22 | $21.15 |
| April 2002 | $15.94 | $22.15 |
| March 2002 | $15.01 | $20.86 |
| February 2002 | $14.76 | $20.52 |
| January 2002 | $13.24 | $18.40 |
| December 2001 | $13.14 | $18.27 |
| November 2001 | $13.98 | $19.43 |
| October 2001 | $16.11 | $22.40 |
| September 2001 | $14.14 | $19.66 |
| August 2001 | $15.57 | $21.64 |
| July 2001 | $15.47 | $21.51 |
| June 2001 | $14.42 | $20.05 |
| May 2001 | $12.44 | $17.30 |
| April 2001 | $13.08 | $18.18 |
| March 2001 | $10.14 | $14.10 |
| February 2001 | $13.45 | $18.70 |
| January 2001 | $12.95 | $18 |
| December 2000 | $11.60 | $16.12 |
| November 2000 | $10.79 | $15 |
| October 2000 | $10.79 | $15 |
| September 2000 | $8.63 | $12 |
| August 2000 | $7.37 | $10.25 |
| July 2000 | $6.48 | $9 |
| June 2000 | $6.38 | $8.88 |
| May 2000 | $6.52 | $9.06 |
| April 2000 | $6.48 | $9 |
| March 2000 | $7.37 | $10.25 |
| February 2000 | $6.97 | $9.69 |
| January 2000 | $7.55 | $10.50 |
| December 1999 | $7.37 | $10.25 |
| November 1999 | $9.35 | $13 |
| October 1999 | $9.58 | $13.31 |
| September 1999 | $9.89 | $13.75 |
| August 1999 | $9.04 | $12.56 |
| July 1999 | $9.67 | $13.44 |
| June 1999 | $13.94 | $19.38 |
| May 1999 | $11.92 | $16.56 |
| April 1999 | $12.77 | $17.75 |
| March 1999 | $19.15 | $26.62 |
| February 1999 | $23.65 | $32.88 |
| January 1999 | $21.67 | $30.12 |
| December 1998 | $20.46 | $28.44 |
| November 1998 | $19.29 | $26.81 |
| October 1998 | $16.55 | $23 |
| September 1998 | $20.32 | $28.25 |
| August 1998 | $17.18 | $23.88 |
| July 1998 | $21.94 | $61 |
| June 1998 | $22.88 | $63.59 |
| May 1998 | $22.48 | $62.50 |
| April 1998 | $21.16 | $58.81 |
| March 1998 | $19.42 | $54 |
| February 1998 | $21.29 | $59.19 |
| January 1998 | $18.84 | $52.38 |
| December 1997 | $17.36 | $48.25 |
| November 1997 | $16.91 | $47 |
| October 1997 | $14.30 | $39.75 |
| September 1997 | $14.79 | $41.12 |
| August 1997 | $13.49 | $37.50 |
| July 1997 | $13.85 | $38.50 |
| June 1997 | $13.44 | $37.38 |
| May 1997 | $13.08 | $36.38 |
| April 1997 | $11.78 | $32.75 |
| March 1997 | $8.77 | $24.38 |
| February 1997 | $9.08 | $25.25 |
| January 1997 | $10.75 | $29.88 |
| December 1996 | $15.65 | $43.50 |
| November 1996 | $12.59 | $35 |
| October 1996 | $13.58 | $37.75 |
| September 1996 | $12.18 | $33.88 |
| August 1996 | $11.06 | $30.75 |
| July 1996 | $10.43 | $29 |
| June 1996 | $11.51 | $32 |
| May 1996 | $12.32 | $34.25 |
| April 1996 | $11.69 | $32.50 |
| March 1996 | $10.79 | $30 |
| February 1996 | $12.32 | $34.25 |
| January 1996 | $11.78 | $32.75 |
| December 1995 | $11.60 | $32.25 |
| November 1995 | $14.57 | $40.50 |
| October 1995 | $12.14 | $33.75 |
| September 1995 | $15.15 | $42.12 |
| August 1995 | $10.57 | $29.38 |
| July 1995 | $9.58 | $53.25 |
| June 1995 | $8.72 | $48.50 |
| May 1995 | $7.64 | $42.50 |
| April 1995 | $7.10 | $39.50 |
| March 1995 | $7.19 | $40 |
| February 1995 | $5.96 | $33.12 |
| January 1995 | $6.32 | $35.12 |
| December 1994 | $6.74 | $37.50 |
| November 1994 | $5.58 | $31 |
| October 1994 | $5.01 | $27.88 |
| September 1994 | $4.77 | $26.50 |
| August 1994 | $4.05 | $22.50 |
| July 1994 | $3.28 | $18.25 |
| June 1994 | $3.48 | $19.38 |
| May 1994 | $3.69 | $20.50 |
| April 1994 | $5.04 | $28 |
| March 1994 | $4.23 | $23.50 |
| February 1994 | $4.99 | $27.75 |
| January 1994 | $4.27 | $23.75 |
| December 1993 | $3.37 | $18.75 |
| November 1993 | $3.10 | $17.25 |
| October 1993 | $3.55 | $19.75 |
| September 1993 | $3.51 | $19.50 |
| August 1993 | $3.37 | $18.75 |
| July 1993 | $3.28 | $18.25 |
| June 1993 | $3.28 | $18.25 |
| May 1993 | $3.19 | $17.75 |
| April 1993 | $2.74 | $15.25 |
| March 1993 | $2.92 | $16.25 |
| February 1993 | $2.52 | $14 |
| January 1993 | $3.28 | $18.25 |
| December 1992 | $3.17 | $17.62 |
| November 1992 | $2.81 | $15.62 |
| October 1992 | $2.70 | $15 |
| September 1992 | $2.11 | $11.75 |
| August 1992 | $2.02 | $11.25 |
| July 1992 | $1.84 | $10.25 |
| June 1992 | $1.66 | $9.25 |
STE
List: Contenders
Price: $263.96
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 40.28%
Payout Ratio Range:
Dividend Per Share: 2.76 USD
Earnings Per Share: 8.40 USD
P/E Ratio: 30.51
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Country: Ireland
Volume: 489871
Ebitda: 149.1 millionMarket Capitalization: 24.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 10.06%
DGR5: 9.28%
DGR10: 9.60%
DGR20: 17.56%