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 $1,332.63 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $615.22, while $1000 invested 1 year ago would be worth $877.63. This corresponds to total returns of 33.26%, -38.48%, -12.24%, respectively, with annualized returns of 3.31%, -9.25%, -12.24%.

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
November 10, 2026	64	63.34	63.34	64	62.82	155
November 09, 2026	64	63.62	63.62	64	62.4	95
November 06, 2026	60.83	62.68	62.68	62.75	60.83	305
November 05, 2026	64.42	62.53	62.53	66	62.53	1,320
November 04, 2026	61.07	64.52	64.52	64.67	61.07	1,564
November 03, 2026	61.08	60.84	60.84	61.3	59.94	157
November 02, 2026	60.64	61.28	61.28	61.33	58.85	898
October 30, 2026	60.3	59.62	59.62	60.72	59.54	1,406
October 29, 2026	59.5	60.2	60.2	61	59.5	575
October 28, 2026	59.5	59.92	59.92	61	59.19	1,028
October 27, 2026	61.12	59.91	59.91	61.12	59.58	1,111
October 26, 2026	61.23	60.87	60.87	61.79	60.87	10,218
October 23, 2026	61.49	61.17	61.17	61.67	59.99	133
October 22, 2026	59.61	61.2	61.2	61.24	57.07	522
October 21, 2026	57.84	58.91	58.91	59.28	57.84	2,593
October 20, 2026	58.82	58.99	58.99	59.26	57.5	2,884
October 19, 2026	57.08	57.9	57.9	57.99	57.08	272
October 16, 2026	57.61	57.75	57.75	58.09	57.59	181
October 15, 2026	54.56	57.23	57.23	57.23	54.56	236
October 14, 2026	54.95	54.12	54.12	55.13	53.96	766
October 13, 2026	55.52	55.02	55.02	55.6	54.51	134
October 12, 2026	54.85	55.66	55.66	55.66	54	402
October 09, 2026	53.38	54.07	54.07	54.75	53.38	306
October 08, 2026	54.57	54.4	54.4	54.75	53.74	45,988
October 07, 2026	56.17	54.77	54.77	56.38	54.77	185
October 06, 2026	57.19	56.12	56.12	57.19	55.7	259
October 05, 2026	56.9	55.86	55.86	57.03	55.86	174
October 02, 2026	58.3	57.34	57.34	58.3	57.05	39,417
October 01, 2026	56.7	57.37	57.37	57.37	56.13	123
September 30, 2026	55.5	57.11	57.11	57.34	55.5	975
September 29, 2026	56.2	56.19	56.19	57.12	55.84	912
September 28, 2026	55.6	55.66	55.66	56.5	54.68	602
September 25, 2026	55.61	55.55	55.55	56.18	55.17	1,093
September 24, 2026	56.27	55.32	55.32	56.39	54.88	1,602
September 23, 2026	55.26	55.46	55.46	55.88	54.63	2,603
September 22, 2026	53.8	55.14	55.14	55.34	53.8	2,933
September 21, 2026	55.13	54.63	54.63	55.98	54.42	3,165
September 18, 2026	54.54	55.86	55.86	55.86	53.96	25,486
September 17, 2026	55.59	54.09	54.09	55.59	52.81	2,658
September 16, 2026	54	55	55	55.05	53.6	1,296
September 15, 2026	54.41	53.46	53.46	54.55	53	2,257
September 11, 2026	55.15	53.83	53.83	55.31	53.19	2,827
September 10, 2026	54	54.6	54.6	55.27	51.06	29,048
September 09, 2026	69	66.89	66.89	69	66.8	1,484
September 08, 2026	68.02	68.18	68.18	69.5	67.61	1,669
September 04, 2026	70.03	69.68	69.68	70.95	69.6	162
September 03, 2026	70.63	70.15	70.15	70.65	69.41	26
September 02, 2026	69.92	70.35	70.35	70.71	69.92	318
September 01, 2026	68.5	69.66	69.66	71.11	68.5	54
August 28, 2026	72.02	71.09	71.09	72.02	70.7	112
August 27, 2026	71.9	70.92	70.92	72	70.92	494
August 26, 2026	73.05	72.62	72.62	73.05	72	630
August 25, 2026	76.5	73.72	73.72	76.5	73.72	821
August 24, 2026	75.11	75.92	75.92	77.18	75.11	922
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