The Cooper Companies, Inc. (0I3I.L) LSE

Currency In USD

0I3I.L Historical Return

If you invested $1000 in The Cooper Companies, Inc. (0I3I.L) since IPO date, it would be worth $1,609.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $679.12, while $1000 invested 1 year ago would be worth $1,012.4. This corresponds to total returns of 60.93%, -32.09%, 1.24%, respectively, with annualized returns of 5.69%, -7.45%, 1.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0I3I.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	76.15	75.96	75.96	76.5	75.96	36
August 20, 2026	78	76.74	76.74	78	76.08	114
August 19, 2026	74	76.88	76.88	77.87	74	2,625
August 18, 2026	75.09	76.2	76.2	76.64	72.5	250
August 17, 2026	73.94	75.36	75.36	76.99	73.94	67
August 14, 2026	76.8	76.44	76.44	76.8	76.44	25
August 13, 2026	76.5	76.68	76.68	77.6	76.5	238
August 12, 2026	78	76.34	76.34	78	74.79	138
August 11, 2026	73.21	76.85	76.85	77.1	73.21	121
August 10, 2026	74.29	75.96	75.96	76.38	74	746
August 07, 2026	74.15	74.24	74.24	74.61	72.75	206
August 06, 2026	72.01	73.95	73.95	75	72.01	38
August 05, 2026	74.85	74.19	74.19	75.48	74.19	325
August 04, 2026	75.2	74.51	74.51	75.2	73.47	21
August 03, 2026	69.72	73.79	73.79	74.58	69.72	157
July 31, 2026	71.22	71.88	71.88	71.96	71.22	44
July 30, 2026	73.95	71.97	71.97	73.95	71.88	103
July 29, 2026	71.74	72.64	72.64	72.97	71.72	125
July 28, 2026	71.7	71.78	71.78	72.43	71.7	88
July 27, 2026	69.99	70.67	70.67	71.39	69.99	2,411
July 23, 2026	70.24	69.69	69.69	70.47	69.69	69
July 22, 2026	71.94	70.56	70.56	71.94	70.17	59
July 21, 2026	70.61	70.84	70.84	71.83	70.32	117
July 20, 2026	71.41	71.73	71.73	71.74	70.85	185
July 17, 2026	73.1	71.79	71.79	73.93	71.78	914
July 16, 2026	71.9	72.93	72.93	73.16	71.9	202
July 15, 2026	68.6	70.42	70.42	71.58	68.6	523
July 14, 2026	69.9	69.25	69.25	71.25	68.83	3,628
July 13, 2026	71.37	71.05	71.05	71.6	71.05	263
July 10, 2026	71.03	71.13	71.13	71.13	70.96	443
July 09, 2026	70.66	70.6	70.6	70.66	70.1	143
July 08, 2026	71.15	70.23	70.23	72.61	69.37	795
July 07, 2026	73.11	72.51	72.51	73.6	72.12	39
July 06, 2026	74.2	72.82	72.82	74.3	71.86	203
July 02, 2026	73.51	73.57	73.57	73.69	72.66	1,225
July 01, 2026	72.17	72.68	72.68	73.42	70.53	1,182
June 30, 2026	71.47	71.75	71.75	71.77	70.7	322
June 29, 2026	70.6	70.63	70.63	72.14	69.32	498
June 26, 2026	70.66	70.81	70.81	72.08	70.66	213
June 25, 2026	68.7	70.05	70.05	70.5	68.7	85
June 24, 2026	65.93	68.98	68.98	69.11	65.93	908
June 23, 2026	65.91	66.19	66.19	66.38	65.91	335
June 22, 2026	65.5	65.66	65.66	66.95	65	45
June 18, 2026	65.26	66.05	66.05	66.12	64.11	471
June 17, 2026	65.76	65.45	65.45	67.15	65.39	342
June 16, 2026	64.89	67.92	67.92	68	64.89	10,009
June 15, 2026	68.42	67.67	67.67	69.36	67.67	418
June 12, 2026	67.84	67.61	67.61	67.84	66.55	324
June 11, 2026	67.58	67.23	67.23	67.58	66.07	1,864
June 10, 2026	69.99	68.25	68.25	69.99	67.76	690
June 09, 2026	66.98	68.56	68.56	68.56	63.92	1,488
June 08, 2026	65.61	67.53	67.53	68.15	65.61	6,036
June 05, 2026	66	66.7	66.7	67.51	65	5,073
June 04, 2026	60.29	61.97	61.97	62.7	60.29	1,408
June 03, 2026	59.68	60.03	60.03	61.33	59.3	344
June 02, 2026	61.16	59.59	59.59	61.16	59.49	60,252
June 01, 2026	61.88	60.21	60.21	62	59.5	8,710
May 29, 2026	60.83	61.02	61.02	61.82	60.43	296
May 28, 2026	61.63	61.27	61.27	61.63	60.3	42,382
May 27, 2026	60.77	60.57	60.57	62.72	60.55	571