The Cooper Companies, Inc. - 0I3I.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	83.39	82.74	82.74	83.39	82.74	13
December 23, 2025	84.02	82.92	82.92	84.02	82.92	740
December 22, 2025	82.62	84.01	84.01	84.01	82.62	530
December 19, 2025	82.82	82.64	82.64	82.84	82.64	111
December 18, 2025	84.23	82.29	82.29	84.23	82.29	136
December 17, 2025	82.45	82.59	82.59	84.1	81.8	376
December 16, 2025	81.37	81.56	81.56	81.56	81.24	1,517
December 15, 2025	81.27	81.06	81.06	83	80.98	372
December 12, 2025	83.99	82.18	82.18	83.99	81.88	53
December 11, 2025	80.78	82.05	82.05	82.05	80.78	491
December 10, 2025	78.71	79.15	79.15	79.2	78.22	107
December 09, 2025	77.75	78.21	78.21	78.83	77.75	489
December 08, 2025	81.39	78.48	78.48	82.23	78.48	589
December 05, 2025	85.2	83.14	83.14	88.1	81.44	4,412
December 04, 2025	76	77.01	77.01	77.52	76	188
December 03, 2025	75.75	76.38	76.38	76.57	75.75	97
December 02, 2025	77.42	75.45	75.45	77.42	75.45	450
December 01, 2025	77.9	77.83	77.83	78.44	77.64	462
November 28, 2025	78.05	78.12	78.12	79.38	77.93	521
November 26, 2025	77.81	78.29	78.29	78.82	77.81	267
November 25, 2025	75.97	77.77	77.77	78.38	75.97	1,255
November 24, 2025	75.48	75.97	75.97	76.1	75.08	366
November 21, 2025	71.44	75.98	75.98	75.98	71.12	555
November 20, 2025	72.99	72.99	72.99	72.99	72.99	30
November 19, 2025	72.59	71.43	71.43	72.59	71.43	181
November 18, 2025	71.35	72.59	72.59	72.59	71.35	183
November 17, 2025	72.03	72.05	72.05	72.05	72.03	3
November 14, 2025	71.17	71.49	71.49	71.52	71.16	96
November 13, 2025	70.68	71.8	71.8	72.24	70.61	313
November 12, 2025	72.04	72.92	72.92	72.97	71.94	117
November 11, 2025	69.37	71.67	71.67	71.77	69.37	434
November 10, 2025	70.1	70.3	70.3	70.3	69.91	166
November 07, 2025	69.11	69.34	69.34	69.34	68.46	519
November 06, 2025	67.89	67.67	67.67	68.18	67.63	24
November 05, 2025	69.3	69.24	69.24	69.93	69.04	259
November 04, 2025	70.05	69.82	69.82	70.06	69.25	58
November 03, 2025	69.58	69.38	69.38	69.58	68.68	316
October 31, 2025	69.49	70.08	70.08	70.08	69.2	228
October 30, 2025	70.15	70.54	70.54	70.74	70.14	1,062
October 29, 2025	72	69.5	69.5	72	69.5	566
October 28, 2025	72.79	71.53	71.53	72.79	71.53	873
October 27, 2025	73.51	72.54	72.54	73.51	72.54	47
October 24, 2025	74.36	73.99	73.99	74.67	73.61	23
October 23, 2025	74.49	74.43	74.43	74.69	73.64	21,132
October 22, 2025	75.14	75.23	75.23	75.37	75	196
October 21, 2025	75.05	75.26	75.26	75.32	74.95	371
October 20, 2025	74	75.14	75.14	76.39	74	1,353
October 17, 2025	71	71.8	71.8	72.01	71	454
October 16, 2025	69.09	71.74	71.74	72.05	68.61	22,432
October 15, 2025	72.18	70.32	70.32	72.18	69.11	673
October 14, 2025	70.78	71.2	71.2	71.2	70.78	32
October 13, 2025	69	69.55	69.55	70.25	68.78	543
October 10, 2025	70.69	68.11	68.11	70.69	68.06	50,363
October 09, 2025	70.18	70.16	70.16	70.31	69.79	1,289
October 08, 2025	68.52	70.12	70.12	70.45	68.52	983
October 07, 2025	70.1	69.54	69.54	70.84	69.54	165
October 06, 2025	70.2	70.34	70.34	70.6	69.61	233
October 03, 2025	69.43	70.91	70.91	70.91	69.43	1,557
October 02, 2025	67.71	69.3	69.3	69.62	67.21	103,818
October 01, 2025	68.4	66.92	66.92	69	66.92	1,724

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