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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	66.2	67.97	67.97	68.41	66.2	88
September 29, 2025	67.35	67.88	67.88	68.26	67.18	43,899
September 26, 2025	67.81	67.27	67.27	67.81	67.09	78
September 25, 2025	67.97	67.15	67.15	68	66.65	190
September 24, 2025	67.26	67.74	67.74	68.06	67.24	503
September 23, 2025	68.03	68.27	68.27	68.27	67.96	31
September 22, 2025	68.45	67.8	67.8	68.45	67.02	1,048
September 19, 2025	66.78	68.63	68.63	68.92	66.78	497
September 18, 2025	65.4	66.73	66.73	66.81	65.4	1,046
September 17, 2025	65.3	65.54	65.54	65.54	65.02	218
September 16, 2025	66.05	65.18	65.18	66.05	64.93	2,131
September 15, 2025	66.47	65.99	65.99	66.75	65.99	318
September 12, 2025	67.91	66.54	66.54	67.91	66.54	836
September 11, 2025	67.61	68.3	68.3	68.46	67.61	567
September 10, 2025	68.04	67.66	67.66	68.22	67.39	890
September 09, 2025	68.1	67.91	67.91	68.61	67.55	2,206
September 08, 2025	68.5	69.01	69.01	69.5	68.5	3,635
September 05, 2025	68.51	68.34	68.34	69.7	68.34	80,814
September 04, 2025	66.83	67.4	67.4	67.4	65.97	1,139
September 03, 2025	66	66	66	67	65.7	5,176
September 02, 2025	66.93	65.11	65.11	67.4	65.11	50,820
August 29, 2025	64.66	65.77	65.77	66.21	64.6	2,319
August 28, 2025	64.8	66	66	66	61	18,827
August 27, 2025	75	73.9	73.9	75	73.72	1,505
August 26, 2025	74.45	73.5	73.5	74.45	72.95	654
August 22, 2025	73.84	75.03	75.03	75.3	73.84	126
August 21, 2025	73.5	73.3	73.3	73.5	72.93	17,285
August 20, 2025	71.83	73	73	73.45	70.9	1,031
August 19, 2025	73.66	73.56	73.56	73.78	73.29	664
August 18, 2025	73.84	73.47	73.47	74.01	73.47	166
August 15, 2025	73.89	73.71	73.71	73.89	73.4	203
August 14, 2025	73.49	73.11	73.11	73.49	72.97	204
August 13, 2025	73.25	73.64	73.64	73.64	73.25	280
August 12, 2025	71.57	72.16	72.16	72.36	71.12	60
August 11, 2025	70.2	71.15	71.15	71.19	70.2	297
August 08, 2025	69.18	69.84	69.84	69.89	69.18	52
August 07, 2025	68.93	68.21	68.21	68.93	68.21	65
August 06, 2025	69.84	68.44	68.44	69.84	68.43	70
August 05, 2025	70.11	70.07	70.07	70.11	69.04	160
August 04, 2025	71.15	71.44	71.44	71.44	71.15	56
August 01, 2025	70.98	70.86	70.86	70.98	69.86	592
July 31, 2025	71.25	71.46	71.46	71.79	71	143
July 30, 2025	73.49	73.16	73.16	73.49	72.93	66
July 29, 2025	71.33	73.19	73.19	73.29	71.33	78
July 28, 2025	73.61	73.49	73.49	74.49	73.49	478
July 25, 2025	73.95	73.62	73.62	74.3	73.62	105
July 24, 2025	73.23	73.42	73.42	73.45	73.19	1,320

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