Lemonade, Inc. (LON:0A91)
London · Delayed Price · Currency is GBP · Price in USD 51.40
+1.53 (3.08%)
At close: Sep 12, 2025
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 57.60 | 57.70 | 55.14 | 57.39 | 57.39 | 1.00% | 13,147 |
| Sep 15, 2025 | 53.01 | 57.58 | 53.01 | 56.82 | 56.82 | 10.53% | 33,676 |
| Sep 12, 2025 | 50.80 | 52.18 | 50.10 | 51.40 | 51.40 | 3.08% | 15,843 |
| Sep 11, 2025 | 49.90 | 50.36 | 48.49 | 49.87 | 49.87 | -0.99% | 10,077 |
| Sep 10, 2025 | 53.58 | 53.58 | 50.09 | 50.37 | 50.37 | -5.12% | 20,255 |
| Sep 9, 2025 | 53.35 | 54.53 | 52.14 | 53.09 | 53.09 | 2.00% | 21,763 |
| Sep 8, 2025 | 50.44 | 52.31 | 49.62 | 52.05 | 52.05 | 5.09% | 17,027 |
| Sep 5, 2025 | 51.00 | 51.85 | 48.12 | 49.53 | 49.53 | -1.52% | 10,560 |
| Sep 4, 2025 | 49.90 | 50.66 | 49.24 | 50.29 | 50.29 | 1.89% | 2,950 |
| Sep 3, 2025 | 51.67 | 52.62 | 49.20 | 49.36 | 49.36 | -3.08% | 4,475 |
| Sep 2, 2025 | 53.00 | 53.00 | 49.13 | 50.93 | 50.93 | -5.13% | 15,449 |
| Aug 29, 2025 | 53.02 | 54.84 | 52.44 | 53.68 | 53.68 | -1.24% | 6,319 |
| Aug 28, 2025 | 54.20 | 55.26 | 53.71 | 54.35 | 54.35 | 1.39% | 7,213 |
| Aug 27, 2025 | 53.53 | 53.91 | 52.23 | 53.60 | 53.60 | -0.20% | 11,496 |
| Aug 26, 2025 | 53.34 | 54.58 | 53.00 | 53.71 | 53.71 | -1.32% | 4,527 |
| Aug 25, 2025 | 56.30 | 57.32 | 53.77 | 54.43 | 54.43 | -5.51% | 9,409 |
| Aug 22, 2025 | 56.50 | 59.86 | 55.92 | 57.60 | 57.60 | 0.52% | 19,715 |
| Aug 21, 2025 | 55.90 | 58.00 | 54.69 | 57.30 | 57.30 | 3.82% | 9,837 |
| Aug 20, 2025 | 57.00 | 57.30 | 53.09 | 55.19 | 55.19 | -5.37% | 22,209 |
| Aug 19, 2025 | 59.85 | 60.33 | 57.81 | 58.33 | 58.33 | -2.91% | 14,751 |
| Aug 18, 2025 | 57.20 | 60.14 | 56.90 | 60.07 | 60.07 | 5.47% | 12,758 |
| Aug 15, 2025 | 59.16 | 59.19 | 56.51 | 56.96 | 56.96 | -0.65% | 6,797 |
| Aug 14, 2025 | 60.50 | 60.50 | 56.11 | 57.33 | 57.33 | -2.16% | 32,273 |
| Aug 13, 2025 | 55.06 | 59.60 | 55.00 | 58.60 | 58.60 | 6.32% | 23,463 |
| Aug 12, 2025 | 52.80 | 55.88 | 50.97 | 55.12 | 55.12 | 5.12% | 32,588 |
| Aug 11, 2025 | 50.74 | 53.00 | 47.62 | 52.43 | 52.43 | 3.89% | 26,554 |
| Aug 8, 2025 | 47.83 | 51.13 | 47.65 | 50.47 | 50.47 | 10.84% | 16,050 |
| Aug 7, 2025 | 51.50 | 52.48 | 45.53 | 45.53 | 45.53 | -9.07% | 27,617 |
| Aug 6, 2025 | 47.87 | 51.09 | 47.87 | 50.07 | 50.07 | 5.09% | 27,133 |
| Aug 5, 2025 | 38.60 | 49.30 | 38.00 | 47.65 | 47.65 | 26.89% | 79,558 |
| Aug 4, 2025 | 37.28 | 38.02 | 36.23 | 37.55 | 37.55 | 3.00% | 11,629 |
| Aug 1, 2025 | 37.49 | 37.49 | 35.71 | 36.46 | 36.46 | -3.91% | 12,703 |
| Jul 31, 2025 | 36.65 | 38.66 | 36.60 | 37.94 | 37.94 | 2.66% | 6,444 |
| Jul 30, 2025 | 36.67 | 37.38 | 36.00 | 36.96 | 36.96 | -1.21% | 8,948 |
| Jul 29, 2025 | 38.98 | 39.40 | 36.70 | 37.41 | 37.41 | -2.68% | 11,482 |
| Jul 28, 2025 | 40.60 | 40.80 | 38.24 | 38.44 | 38.44 | -5.65% | 11,185 |
| Jul 25, 2025 | 40.68 | 41.03 | 40.00 | 40.74 | 40.74 | 0.42% | 4,221 |
| Jul 24, 2025 | 42.02 | 42.34 | 40.18 | 40.57 | 40.57 | -2.91% | 4,933 |
| Jul 23, 2025 | 41.58 | 43.33 | 41.08 | 41.79 | 41.79 | 1.94% | 10,058 |
| Jul 22, 2025 | 39.95 | 41.05 | 38.62 | 40.99 | 40.99 | 0.45% | 8,069 |
| Jul 21, 2025 | 42.40 | 42.83 | 40.81 | 40.81 | 40.81 | -3.19% | 5,994 |
| Jul 18, 2025 | 40.81 | 42.74 | 40.50 | 42.16 | 42.16 | 4.81% | 4,441 |
| Jul 17, 2025 | 40.09 | 41.18 | 40.00 | 40.22 | 40.22 | 1.24% | 4,208 |
| Jul 16, 2025 | 39.18 | 40.00 | 38.50 | 39.73 | 39.73 | -1.07% | 5,020 |
| Jul 15, 2025 | 40.43 | 40.55 | 39.55 | 40.16 | 40.16 | 4.81% | 5,744 |
| Jul 14, 2025 | 38.33 | 39.13 | 37.54 | 38.32 | 38.32 | -1.20% | 4,994 |
| Jul 11, 2025 | 39.22 | 39.68 | 38.78 | 38.78 | 38.78 | -2.58% | 3,272 |
| Jul 10, 2025 | 41.81 | 41.81 | 39.38 | 39.81 | 39.81 | -5.18% | 7,604 |
| Jul 9, 2025 | 41.68 | 42.24 | 40.41 | 41.99 | 41.99 | 0.86% | 7,597 |
| Jul 8, 2025 | 43.00 | 44.49 | 40.98 | 41.63 | 41.63 | -2.41% | 21,684 |