Canada markets open in 35 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
88.74-2.19 (-2.41%)
As of 06:09PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.000.000.0088.7488.74-
Jun 24, 202490.9390.9390.9390.9390.936
Jun 21, 202491.8192.4991.2991.2991.29294
Jun 20, 202491.4191.5690.6590.9490.941,501
Jun 19, 2024------
Jun 18, 202492.5092.7091.5891.6591.65427
Jun 17, 202492.4092.5092.1092.5092.50464
Jun 14, 202492.9092.9592.9092.9592.954
Jun 13, 202494.7594.9094.0094.6194.612,457
Jun 12, 202493.7795.9493.7795.5895.58202
Jun 11, 202493.8794.6193.4593.5693.56351
Jun 10, 202493.0194.8493.0194.8494.8413
Jun 07, 202494.0095.3594.0094.4794.47377
Jun 06, 202493.8095.7393.3795.7095.701,525
Jun 05, 202494.1594.6794.0094.6794.67166
Jun 04, 202493.8695.0493.4094.3894.38376
Jun 03, 202494.0594.8792.9493.7493.74685
May 31, 202493.7795.4592.8493.2993.29655
May 30, 202491.1191.1489.8690.7090.7096
May 29, 202490.8991.5190.5091.1891.18178
May 28, 202494.0894.7091.4491.4491.44367
May 24, 202494.1494.8894.1494.8894.88354
May 23, 202495.6296.0195.1995.3095.301,538
May 22, 202496.2096.9295.6196.7396.734,253
May 21, 202496.7796.7795.6496.4896.481,023
May 20, 202497.3697.5697.2297.2297.229
May 17, 202498.1298.1297.0697.4397.43113
May 16, 202498.2698.4098.0098.4098.4088
May 15, 202496.7196.8896.4596.8496.8449
May 14, 202495.7396.4194.3695.3295.32867
May 13, 202494.9095.4293.6993.8693.86459
May 10, 202494.5894.9694.4294.6594.65292
May 09, 202491.5894.6391.5894.6394.635
May 08, 202492.9793.2292.1392.2292.221,839
May 07, 202493.5493.9792.8393.6893.683,092
May 03, 202491.4291.8890.9891.2391.23305
May 02, 202490.3890.3888.1388.4988.491,100
May 01, 2024------
Apr 30, 202489.3389.7188.5889.1089.101,356
Apr 29, 202489.3989.8188.8889.4489.4433
Apr 26, 202489.9490.1289.0189.0189.01283
Apr 25, 202490.2791.0188.2989.2089.201,498
Apr 24, 202490.0392.0190.0390.9690.9668
Apr 23, 202490.5391.1890.5391.1891.181,425
Apr 22, 202490.7391.0590.2690.3090.3027
Apr 19, 202490.5890.7090.5390.5390.531,510
Apr 18, 202489.4790.5789.4490.3290.32329
Apr 17, 202490.5591.1589.9289.9289.92757
Apr 16, 202491.7491.9990.2291.8791.87242
Apr 15, 202494.6494.6492.9593.4593.451,984
Apr 12, 202495.8495.8893.3793.3793.37331
Apr 11, 202496.9596.9596.5596.6796.67549
Apr 10, 202497.9598.5396.4696.5896.582,298
Apr 09, 202499.0299.0298.6498.6998.691,352
Apr 08, 202498.7698.7998.1498.6298.62119
Apr 05, 202499.0599.1598.0698.2098.20782
Apr 04, 202499.93100.7399.93100.73100.73231
Apr 03, 202498.3298.8898.3298.8198.81572
Apr 02, 202498.1498.1498.1498.1498.141
Mar 28, 2024101.88102.25101.32101.67101.67149
Mar 27, 2024101.95101.95101.22101.51101.51889
Mar 26, 2024100.95101.15100.07100.51100.51595
Mar 25, 2024100.93101.03100.56100.73100.739
Mar 22, 2024100.73100.7399.71100.22100.22384
Mar 21, 2024101.50102.89101.50101.92101.92969
Mar 20, 2024101.97101.97100.60100.63100.632,079
Mar 19, 2024100.90102.46100.90102.27102.27601
Mar 18, 2024101.34101.34100.86100.91100.91431
Mar 15, 202499.91100.7499.91100.57100.57915
Mar 14, 2024101.67102.32101.34101.43101.431,114
Mar 13, 2024102.99103.95102.14102.14102.14754
Mar 12, 2024100.94101.64100.94101.35101.3583
Mar 11, 2024101.90101.90101.00101.50101.50538
Mar 08, 2024102.14102.26101.97102.26102.26277
Mar 07, 2024102.84103.02102.53102.87102.87422
Mar 06, 2024102.00102.43101.96102.23102.23414
Mar 05, 2024102.47103.64101.31101.31101.31797
Mar 04, 2024101.86103.87101.86102.61102.61419
Mar 01, 202499.30102.2597.90102.20102.20568
Feb 29, 202494.5194.8893.9994.0694.062,658
Feb 28, 202493.5194.9593.4794.6494.64256
Feb 27, 202494.0194.8493.8394.0594.051,913
Feb 26, 202496.2996.7994.3894.5794.57165
Feb 23, 202497.3097.4696.0996.1896.18326
Feb 22, 202498.4898.5797.4497.6897.68612
Feb 21, 202496.3497.5595.8497.1797.171,163
Feb 20, 202494.8094.8394.2794.2794.27896
Feb 20, 20244:1 Stock Split
Feb 19, 2024------
Feb 16, 202494.2094.2093.5794.0494.04372
Feb 15, 202493.1594.1093.1593.8193.81176
Feb 14, 202491.6193.2291.3492.7292.7284
Feb 13, 202494.1194.1192.0292.1792.17260
Feb 12, 202494.0894.9994.0894.9994.99100
Feb 09, 202493.7293.8292.8892.8892.88784
Feb 08, 202492.6692.7392.6692.7392.73412
Feb 07, 202494.5294.5293.4693.5393.5372
Feb 06, 202494.0594.0592.8593.8693.86200
Feb 05, 202493.4193.7692.9393.1993.19936
Feb 02, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...