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

59.59

-0.6229(-1.03%)

Updated at June 02 06:32PM

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 $1,262.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $626.34, while $1000 invested 1 year ago would be worth $881.25. This corresponds to total returns of 26.25%, -37.37%, -11.88%, respectively, with annualized returns of 2.82%, -8.93%, -11.88%.

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
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
May 26, 2026	63.8	62.37	62.37	63.8	62.21	957
May 22, 2026	62.48	62.42	62.42	63.36	62.27	280
May 21, 2026	63.83	62.89	62.89	63.83	61.15	33
May 20, 2026	62	61.86	61.86	62.03	61.05	28
May 19, 2026	61.22	61.67	61.67	61.96	60.87	131
May 18, 2026	60.2	60.79	60.79	61.01	59.6	481
May 15, 2026	59.19	60.41	60.41	60.92	59.19	3,306
May 14, 2026	57.64	60.72	60.72	61.11	57.64	297
May 13, 2026	59.01	59.7	59.7	59.95	59.01	1,751
May 12, 2026	59.27	59.91	59.91	60.11	58.6	4,880
May 11, 2026	59.8	59.52	59.52	61	59.1	564
May 08, 2026	61.48	60.04	60.04	62	59.7	1,130
May 07, 2026	61.73	60.9	60.9	62.15	60.9	535
May 06, 2026	62.29	61.17	61.17	62.78	59.98	819
May 05, 2026	61.52	61.32	61.32	61.97	60.97	749
May 01, 2026	62.38	62.47	62.47	62.63	62	257
April 30, 2026	61.53	62.96	62.96	63.3	61.53	1,161
April 29, 2026	65.25	61.3	61.3	65.25	61.3	293
April 28, 2026	64.73	63.45	63.45	65.24	59.34	484
April 27, 2026	63.07	64.36	64.36	65.21	63.07	497
April 24, 2026	64.59	64.5	64.5	65.6	63.97	2,310
April 23, 2026	66	64.75	64.75	67.75	64.44	164
April 22, 2026	67.3	67.04	67.04	68.51	67.04	1,765
April 21, 2026	69.46	67.68	67.68	70.67	67.67	771
April 20, 2026	69.02	69.69	69.69	70.15	69.01	2,076
April 17, 2026	70.19	70.76	70.76	71.13	70.19	28,573
April 16, 2026	70.25	70.41	70.41	70.41	69.76	2,546
April 15, 2026	72.76	69.91	69.91	72.76	69.78	144
April 14, 2026	71.91	71.63	71.63	72.21	71.62	760
April 13, 2026	70.98	71.36	71.36	71.36	70.24	48
April 10, 2026	72.31	71.6	71.6	73.25	71.31	2,030
April 09, 2026	71.04	70.6	70.6	71.65	70.54	5
April 08, 2026	70.49	71.91	71.91	72.3	70.49	660
April 07, 2026	69	69.09	69.09	69.61	68.83	1,778
April 02, 2026	71.93	70.25	70.25	71.93	70.2	58
April 01, 2026	73.24	71.64	71.82	73.24	71.14	2,001
March 31, 2026	69.9	71.09	71.09	71.09	69.67	33,033
March 30, 2026	70.36	69.45	69.45	70.36	69.45	7
March 27, 2026	72.94	69.78	70.28	72.94	69.78	645
March 26, 2026	70.86	71.94	71.94	72.42	70.38	212
March 25, 2026	71.81	71.83	71.66	71.83	70.94	75
March 24, 2026	72.4	70.13	70.13	72.94	69.69	21,357
March 23, 2026	71.91	67	71.45	72.4	67	97
March 20, 2026	70.19	69.41	69.41	70.41	69.41	473
March 19, 2026	67.01	70.61	70.61	71	67.01	385
March 18, 2026	71.46	72.16	72.16	72.59	71.39	1,237
March 17, 2026	74.73	72.23	72.23	74.73	70.6	588
March 16, 2026	68.67	71.42	71.42	71.42	68.67	412
March 13, 2026	72.09	70.41	70.69	72.83	70.41	183
March 12, 2026	72.76	71.43	71.37	73.55	70.62	405
March 11, 2026	73.57	73.83	73.83	73.86	72.86	102
March 10, 2026	76	74.73	74.73	77	74.73	3,889
March 09, 2026	76.55	74.76	74.45	76.55	73	3,276
March 06, 2026	77.25	75.91	75.91	78	74.68	1,070
March 05, 2026	80.83	80.36	80.36	81.09	80.36	109
March 04, 2026	83.11	81.5	81.5	83.11	81.08	10,542