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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.38	83.87	83.87	84.3	83.07	17
February 19, 2026	83.4	82.92	82.92	83.4	82.68	1,178
February 18, 2026	81.77	82.7	82.7	82.74	81.19	418
February 17, 2026	81.35	81.76	81.76	83.75	81.35	243
February 13, 2026	82.23	83.61	83.61	83.87	82.23	220
February 12, 2026	83.5	81.48	81.48	83.5	81.12	168
February 11, 2026	80.68	82.5	82.5	82.5	80.55	70
February 10, 2026	81.25	82.76	82.76	82.76	80.84	3,990
February 09, 2026	82	81.09	81.09	82	80.54	174
February 06, 2026	80.21	81.67	81.67	82	79.84	74
February 05, 2026	81.3	79.91	79.91	81.3	79.9	2,049
February 04, 2026	79.83	81.17	81.17	82.03	79.83	109
February 03, 2026	80.65	78.92	78.92	81.38	78.92	204
February 02, 2026	81.41	80.41	80.41	81.41	79.85	220
January 30, 2026	80.45	80.74	80.74	81.13	80.32	400
January 29, 2026	80.41	79.96	79.96	80.86	79.94	602
January 28, 2026	81.85	80.75	80.75	81.85	80.18	207
January 27, 2026	80.04	81.09	81.09	81.09	80.04	277
January 26, 2026	81.71	80.84	80.84	81.71	80.84	388
January 23, 2026	83.31	80.95	80.95	83.31	80.95	39
January 22, 2026	82.99	82.99	82.99	83.65	82.97	107
January 21, 2026	80.13	82.04	82.04	82.43	80.13	91
January 20, 2026	80.59	80.57	80.57	81.93	80.29	466
January 16, 2026	82.2	82.42	82.42	82.42	82.2	7
January 15, 2026	81.23	82.31	82.31	82.31	81.23	132
January 14, 2026	81.01	81.24	81.24	81.7	80.19	430
January 13, 2026	83.72	81.26	81.26	83.93	81.26	253
January 12, 2026	83.64	83.08	83.08	84.81	83.05	27
January 09, 2026	82.61	83.4	83.4	83.4	82.6	59
January 08, 2026	83.07	83.82	83.82	83.82	82.87	1,490
January 07, 2026	84.32	83.48	83.48	84.87	83.48	120
January 06, 2026	84.43	83.97	83.97	84.43	83.74	81
January 05, 2026	80.51	83	83	83	80.51	414
January 02, 2026	82.25	81	81	82.25	80.94	423
December 31, 2025	82.23	82.26	82.26	82.28	82.22	30
December 30, 2025	83.02	82.48	82.48	83.02	81.94	47
December 29, 2025	81.64	82.1	82.1	82.58	81.64	298
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

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