STERIS plc - Price History

Monthly price history for STE (STERIS plc)

DateAdjusted priceReal price
March 2024 224.82 USD 224.82 USD
February 2024 232.16 USD 232.16 USD
January 2024 218.95 USD 218.95 USD
December 2023 219.85 USD 219.85 USD
November 2023 200.94 USD 200.94 USD
October 2023 209.44 USD 209.98 USD
September 2023 218.85 USD 219.42 USD
August 2023 228.46 USD 229.59 USD
July 2023 224.44 USD 225.55 USD
June 2023 223.87 USD 224.98 USD
May 2023 198.54 USD 199.97 USD
April 2023 187.20 USD 188.55 USD
March 2023 189.91 USD 191.28 USD
February 2023 186.68 USD 188.03 USD
January 2023 204.51 USD 206.51 USD
December 2022 182.90 USD 184.69 USD
November 2022 183.94 USD 185.74 USD
October 2022 170.43 USD 172.58 USD
September 2022 164.20 USD 166.28 USD
August 2022 198.39 USD 201.38 USD
July 2022 222.30 USD 225.65 USD
June 2022 203.09 USD 206.15 USD
May 2022 224.38 USD 228.20 USD
April 2022 220.30 USD 224.05 USD
March 2022 237.72 USD 241.77 USD
February 2022 235.98 USD 240.00 USD
January 2022 220.22 USD 224.40 USD
December 2021 238.87 USD 243.41 USD
November 2021 214.46 USD 218.53 USD
October 2021 228.96 USD 233.74 USD
September 2021 200.10 USD 204.28 USD
August 2021 210.20 USD 215.01 USD
July 2021 213.07 USD 217.95 USD
June 2021 201.68 USD 206.30 USD
May 2021 186.59 USD 190.86 USD
April 2021 205.87 USD 211.02 USD
March 2021 185.83 USD 190.48 USD
February 2021 170.54 USD 174.80 USD
January 2021 182.13 USD 187.11 USD
December 2020 184.50 USD 189.54 USD
November 2020 188.65 USD 193.81 USD
October 2020 172.12 USD 177.19 USD
September 2020 171.15 USD 176.19 USD
August 2020 155.07 USD 159.64 USD
July 2020 154.66 USD 159.63 USD
June 2020 148.67 USD 153.44 USD
May 2020 160.36 USD 165.89 USD
April 2020 137.75 USD 142.50 USD
March 2020 135.30 USD 139.97 USD
February 2020 153.33 USD 158.62 USD
January 2020 145.34 USD 150.69 USD
December 2019 147.01 USD 152.42 USD
November 2019 145.78 USD 151.14 USD
October 2019 136.21 USD 141.57 USD
September 2019 139.02 USD 144.49 USD
August 2019 148.20 USD 154.40 USD
July 2019 142.88 USD 148.86 USD
June 2019 142.90 USD 148.88 USD
May 2019 128.00 USD 133.68 USD
April 2019 125.42 USD 130.98 USD
March 2019 122.59 USD 128.03 USD
February 2019 115.82 USD 120.96 USD
January 2019 108.91 USD 114.06 USD
December 2018 102.03 USD 106.85 USD
November 2018 113.71 USD 119.08 USD
October 2018 104.07 USD 109.31 USD
September 2018 108.91 USD 114.40 USD
August 2018 108.93 USD 114.42 USD
July 2018 108.66 USD 114.47 USD
June 2018 99.68 USD 105.01 USD
May 2018 98.28 USD 103.84 USD
April 2018 89.46 USD 94.52 USD
March 2018 88.36 USD 93.36 USD
February 2018 86.41 USD 91.30 USD
January 2018 85.76 USD 90.92 USD
December 2017 82.51 USD 87.47 USD
November 2017 84.86 USD 89.96 USD
October 2017 87.73 USD 93.33 USD
September 2017 83.09 USD 88.40 USD
August 2017 81.93 USD 87.16 USD
July 2017 76.65 USD 81.85 USD
June 2017 76.33 USD 81.50 USD
May 2017 72.38 USD 77.56 USD
April 2017 68.87 USD 73.80 USD
March 2017 64.82 USD 69.46 USD
February 2017 65.45 USD 70.13 USD
January 2017 65.83 USD 70.83 USD
December 2016 62.64 USD 67.39 USD
November 2016 60.98 USD 65.61 USD
October 2016 61.84 USD 66.82 USD
September 2016 67.66 USD 73.10 USD
August 2016 65.42 USD 70.68 USD
July 2016 65.40 USD 70.95 USD
June 2016 63.37 USD 68.75 USD
May 2016 63.77 USD 69.43 USD
April 2016 64.91 USD 70.67 USD
March 2016 65.26 USD 71.05 USD
February 2016 59.08 USD 64.32 USD
January 2016 63.36 USD 69.24 USD
December 2015 68.94 USD 75.34 USD
November 2015 69.89 USD 76.38 USD
October 2015 68.58 USD 74.95 USD
September 2015 59.23 USD 64.97 USD
August 2015 58.39 USD 64.05 USD
July 2015 62.78 USD 69.13 USD
June 2015 58.52 USD 64.44 USD
May 2015 60.49 USD 66.83 USD
April 2015 60.19 USD 66.50 USD
March 2015 63.60 USD 70.27 USD
February 2015 58.40 USD 64.52 USD
January 2015 58.82 USD 65.22 USD
December 2014 58.49 USD 64.85 USD
November 2014 57.50 USD 63.75 USD
October 2014 55.53 USD 61.80 USD
September 2014 48.49 USD 53.96 USD
August 2014 50.58 USD 56.29 USD
July 2014 45.53 USD 50.88 USD
June 2014 47.86 USD 53.48 USD
May 2014 47.70 USD 53.52 USD
April 2014 42.83 USD 48.05 USD
March 2014 42.56 USD 47.75 USD
February 2014 41.13 USD 46.15 USD
January 2014 40.71 USD 45.89 USD
December 2013 42.63 USD 48.05 USD
November 2013 40.93 USD 46.14 USD
October 2013 39.91 USD 45.19 USD
September 2013 37.94 USD 42.96 USD
August 2013 36.11 USD 40.89 USD
July 2013 39.56 USD 45.02 USD
June 2013 37.68 USD 42.88 USD
May 2013 39.84 USD 45.34 USD
April 2013 36.40 USD 41.59 USD
March 2013 36.41 USD 41.61 USD
February 2013 34.13 USD 39.00 USD
January 2013 32.86 USD 37.73 USD
December 2012 30.24 USD 34.73 USD
November 2012 29.76 USD 34.17 USD
October 2012 30.83 USD 35.61 USD
September 2012 30.71 USD 35.47 USD
August 2012 29.65 USD 34.24 USD
July 2012 25.94 USD 30.13 USD
June 2012 27.01 USD 31.37 USD
May 2012 25.56 USD 29.86 USD
April 2012 26.89 USD 31.41 USD
March 2012 27.07 USD 31.62 USD
February 2012 26.87 USD 31.38 USD
January 2012 25.62 USD 30.08 USD
December 2011 25.40 USD 29.82 USD
November 2011 25.61 USD 30.07 USD
October 2011 26.23 USD 30.98 USD
September 2011 24.78 USD 29.27 USD
August 2011 27.24 USD 32.18 USD
July 2011 29.45 USD 34.99 USD
June 2011 29.44 USD 34.98 USD
May 2011 30.24 USD 36.09 USD
April 2011 30.20 USD 36.04 USD
March 2011 28.94 USD 34.54 USD
February 2011 28.36 USD 33.85 USD
January 2011 29.05 USD 34.82 USD
December 2010 30.42 USD 36.46 USD
November 2010 28.71 USD 34.41 USD
October 2010 28.42 USD 34.22 USD
September 2010 27.59 USD 33.22 USD
August 2010 23.90 USD 28.77 USD
July 2010 26.27 USD 31.79 USD
June 2010 25.69 USD 31.08 USD
May 2010 26.31 USD 31.83 USD
April 2010 27.41 USD 33.28 USD
March 2010 27.72 USD 33.66 USD
February 2010 26.03 USD 31.61 USD
January 2010 21.40 USD 26.08 USD
December 2009 22.95 USD 27.97 USD
November 2009 26.52 USD 32.31 USD
October 2009 22.53 USD 29.26 USD
September 2009 23.45 USD 30.45 USD
August 2009 22.35 USD 29.02 USD
July 2009 21.54 USD 28.08 USD
June 2009 20.01 USD 26.08 USD
May 2009 18.13 USD 23.63 USD
April 2009 18.41 USD 24.10 USD
March 2009 17.79 USD 23.28 USD
February 2009 17.62 USD 23.06 USD
January 2009 20.27 USD 26.60 USD
December 2008 18.20 USD 23.89 USD
November 2008 21.07 USD 27.65 USD
October 2008 25.88 USD 34.04 USD
September 2008 28.57 USD 37.58 USD
August 2008 27.96 USD 36.77 USD
July 2008 25.93 USD 34.17 USD
June 2008 21.82 USD 28.76 USD
May 2008 22.95 USD 30.25 USD
April 2008 20.99 USD 27.71 USD
March 2008 20.32 USD 26.83 USD
February 2008 18.65 USD 24.62 USD
January 2008 18.72 USD 24.78 USD
December 2007 21.79 USD 28.84 USD
November 2007 21.13 USD 27.96 USD
October 2007 21.90 USD 29.04 USD
September 2007 20.61 USD 27.33 USD
August 2007 21.17 USD 28.07 USD
July 2007 20.58 USD 27.35 USD
June 2007 23.03 USD 30.60 USD
May 2007 22.63 USD 30.07 USD
April 2007 19.20 USD 25.56 USD
March 2007 19.95 USD 26.56 USD
February 2007 19.44 USD 25.88 USD
January 2007 19.38 USD 25.84 USD
December 2006 18.88 USD 25.17 USD
November 2006 19.30 USD 25.74 USD
October 2006 18.24 USD 24.37 USD
September 2006 18.01 USD 24.06 USD
August 2006 17.80 USD 23.78 USD
July 2006 17.31 USD 23.17 USD
June 2006 17.08 USD 22.86 USD
May 2006 17.00 USD 22.75 USD
April 2006 17.17 USD 23.02 USD
March 2006 18.41 USD 24.68 USD
February 2006 18.48 USD 24.77 USD
January 2006 20.11 USD 27.00 USD
December 2005 18.64 USD 25.02 USD
November 2005 18.71 USD 25.12 USD
October 2005 16.97 USD 22.81 USD
September 2005 17.70 USD 23.79 USD
August 2005 18.55 USD 24.94 USD
July 2005 20.18 USD 27.17 USD
June 2005 19.14 USD 25.77 USD
May 2005 17.98 USD 24.20 USD
April 2005 17.56 USD 23.68 USD
March 2005 18.73 USD 25.25 USD
February 2005 18.36 USD 24.75 USD
January 2005 17.59 USD 23.72 USD
December 2004 17.59 USD 23.72 USD
November 2004 16.97 USD 22.88 USD
October 2004 15.37 USD 20.73 USD
September 2004 16.27 USD 21.94 USD
August 2004 16.97 USD 22.88 USD
July 2004 15.25 USD 20.56 USD
June 2004 16.73 USD 22.56 USD
May 2004 17.02 USD 22.95 USD
April 2004 16.43 USD 22.16 USD
March 2004 19.13 USD 25.80 USD
February 2004 18.68 USD 25.19 USD
January 2004 18.76 USD 25.30 USD
December 2003 16.76 USD 22.60 USD
November 2003 17.15 USD 23.13 USD
October 2003 15.44 USD 20.82 USD
September 2003 17.07 USD 23.02 USD
August 2003 17.37 USD 23.42 USD
July 2003 17.04 USD 22.98 USD
June 2003 17.12 USD 23.09 USD
May 2003 16.72 USD 22.55 USD
April 2003 16.84 USD 22.70 USD
March 2003 19.40 USD 26.16 USD
February 2003 18.73 USD 25.25 USD
January 2003 17.39 USD 23.45 USD
December 2002 17.98 USD 24.25 USD
November 2002 16.86 USD 22.73 USD
October 2002 19.68 USD 26.53 USD
September 2002 18.47 USD 24.91 USD
August 2002 16.92 USD 22.82 USD
July 2002 15.49 USD 20.89 USD
June 2002 14.17 USD 19.11 USD
May 2002 15.69 USD 21.15 USD
April 2002 16.43 USD 22.15 USD
March 2002 15.47 USD 20.86 USD
February 2002 15.22 USD 20.52 USD
January 2002 13.65 USD 18.40 USD
December 2001 13.55 USD 18.27 USD
November 2001 14.41 USD 19.43 USD
October 2001 16.61 USD 22.40 USD
September 2001 14.58 USD 19.66 USD
August 2001 16.05 USD 21.64 USD
July 2001 15.95 USD 21.51 USD
June 2001 14.87 USD 20.05 USD
May 2001 12.83 USD 17.30 USD
April 2001 13.48 USD 18.18 USD
March 2001 10.46 USD 14.10 USD
February 2001 13.87 USD 18.70 USD
January 2001 13.35 USD 18.00 USD
December 2000 11.96 USD 16.13 USD
November 2000 11.12 USD 15.00 USD
October 2000 11.12 USD 15.00 USD
September 2000 8.90 USD 12.00 USD
August 2000 7.60 USD 10.25 USD
July 2000 6.68 USD 9.00 USD
June 2000 6.58 USD 8.88 USD
May 2000 6.72 USD 9.06 USD
April 2000 6.68 USD 9.00 USD
March 2000 7.60 USD 10.25 USD
February 2000 7.18 USD 9.69 USD
January 2000 7.79 USD 10.50 USD
December 1999 7.60 USD 10.25 USD
November 1999 9.64 USD 13.00 USD
October 1999 9.87 USD 13.31 USD
September 1999 10.20 USD 13.75 USD
August 1999 9.32 USD 12.56 USD
July 1999 9.97 USD 13.44 USD
June 1999 14.37 USD 19.38 USD
May 1999 12.28 USD 16.56 USD
April 1999 13.16 USD 17.75 USD
March 1999 19.75 USD 26.63 USD
February 1999 24.38 USD 32.88 USD
January 1999 22.34 USD 30.13 USD
December 1998 21.09 USD 28.44 USD
November 1998 19.88 USD 26.81 USD
October 1998 17.06 USD 23.00 USD
September 1998 20.95 USD 28.25 USD
August 1998 17.71 USD 23.88 USD
July 1998 22.62 USD 61.00 USD
June 1998 23.58 USD 63.59 USD
May 1998 23.18 USD 62.50 USD
April 1998 21.81 USD 58.81 USD
March 1998 20.02 USD 54.00 USD
February 1998 21.95 USD 59.19 USD
January 1998 19.42 USD 52.38 USD
December 1997 17.89 USD 48.25 USD
November 1997 17.43 USD 47.00 USD
October 1997 14.74 USD 39.75 USD
September 1997 15.25 USD 41.13 USD
August 1997 13.91 USD 37.50 USD
July 1997 14.28 USD 38.50 USD
June 1997 13.86 USD 37.38 USD
May 1997 13.49 USD 36.38 USD
April 1997 12.14 USD 32.75 USD
March 1997 9.04 USD 24.38 USD
February 1997 9.36 USD 25.25 USD
January 1997 11.08 USD 29.88 USD
December 1996 16.13 USD 43.50 USD
November 1996 12.98 USD 35.00 USD
October 1996 14.00 USD 37.75 USD
September 1996 12.56 USD 33.88 USD
August 1996 11.40 USD 30.75 USD
July 1996 10.75 USD 29.00 USD
June 1996 11.87 USD 32.00 USD
May 1996 12.70 USD 34.25 USD
April 1996 12.05 USD 32.50 USD
March 1996 11.12 USD 30.00 USD
February 1996 12.70 USD 34.25 USD
January 1996 12.14 USD 32.75 USD
December 1995 11.96 USD 32.25 USD
November 1995 15.02 USD 40.50 USD
October 1995 12.52 USD 33.75 USD
September 1995 15.62 USD 42.13 USD
August 1995 10.89 USD 29.38 USD
July 1995 9.87 USD 53.25 USD
June 1995 8.99 USD 48.50 USD
May 1995 7.88 USD 42.50 USD
April 1995 7.32 USD 39.50 USD
March 1995 7.42 USD 40.00 USD
February 1995 6.14 USD 33.13 USD
January 1995 6.51 USD 35.13 USD
December 1994 6.95 USD 37.50 USD
November 1994 5.75 USD 31.00 USD
October 1994 5.17 USD 27.88 USD
September 1994 4.91 USD 26.50 USD
August 1994 4.17 USD 22.50 USD
July 1994 3.38 USD 18.25 USD
June 1994 3.59 USD 19.38 USD
May 1994 3.80 USD 20.50 USD
April 1994 5.19 USD 28.00 USD
March 1994 4.36 USD 23.50 USD
February 1994 5.15 USD 27.75 USD
January 1994 4.40 USD 23.75 USD
December 1993 3.48 USD 18.75 USD
November 1993 3.20 USD 17.25 USD
October 1993 3.66 USD 19.75 USD
September 1993 3.62 USD 19.50 USD
August 1993 3.48 USD 18.75 USD
July 1993 3.38 USD 18.25 USD
June 1993 3.38 USD 18.25 USD
May 1993 3.29 USD 17.75 USD
April 1993 2.83 USD 15.25 USD
March 1993 3.01 USD 16.25 USD
February 1993 2.60 USD 14.00 USD
January 1993 3.38 USD 18.25 USD
December 1992 3.27 USD 17.63 USD
November 1992 2.90 USD 15.63 USD
October 1992 2.78 USD 15.00 USD
September 1992 2.18 USD 11.75 USD
August 1992 2.09 USD 11.25 USD
July 1992 1.90 USD 10.25 USD
June 1992 1.72 USD 9.25 USD

STE

List: Contenders

Price: 224.82USD

52 week price:
171.58
254.00

Dividend Yield: 0.91%

5-year range yield:
0.74%
1.13%

Forward Dividend Yield: 0.93%

Payout Ratio: 36.49%

Payout Ratio Range:
12.95%
65.90%

Dividend Per Share: 2.08 USD

Earnings Per Share: 5.70 USD

P/E Ratio: 40.89

Exchange: NYQ

Sector: Healthcare

Industry: Medical Devices

Volume: 489871

Ebitda: 149.1 million

Market Capitalization: 22.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 20

DGR3: 7.66%

DGR5: 7.98%

DGR10: 8.65%

Links: